Singapore markets open in 8 hours 27 minutes

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.77+0.92 (+2.15%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920C000300002024-05-28 3:33PM EDT30.0013.1513.9016.100.00-1175.93%
URBN240920C000320002024-04-17 11:45AM EDT32.007.1010.1011.400.00--10.00%
URBN240920C000340002024-05-01 10:16AM EDT34.007.408.8010.900.00--255.66%
URBN240920C000350002024-05-28 10:59AM EDT35.008.689.5011.000.00-1457.42%
URBN240920C000360002024-05-08 9:51AM EDT36.007.405.507.100.00-1140.00%
URBN240920C000370002024-06-05 9:42AM EDT37.006.327.808.200.00-21247.66%
URBN240920C000380002024-06-12 10:15AM EDT38.007.507.008.200.00-222157.32%
URBN240920C000390002024-06-12 11:28AM EDT39.006.966.306.500.00-2942.97%
URBN240920C000400002024-06-10 10:35AM EDT40.004.805.605.700.00-277040.89%
URBN240920C000410002024-06-13 3:58PM EDT41.004.904.905.000.00-22739.72%
URBN240920C000420002024-06-13 10:42AM EDT42.003.914.304.500.00-75040.48%
URBN240920C000430002024-06-14 1:30PM EDT43.003.433.703.900.00-25639.50%
URBN240920C000440002024-06-17 9:53AM EDT44.002.823.203.40-0.03-1.05%1312539.19%
URBN240920C000450002024-06-14 3:54PM EDT45.002.422.752.900.00-110438.38%
URBN240920C000460002024-06-13 9:45AM EDT46.002.392.352.450.00-81,35037.65%
URBN240920C000470002024-06-14 2:16PM EDT47.001.752.002.100.00-313737.53%
URBN240920C000500002024-06-14 1:38PM EDT50.001.021.151.250.00-252636.84%
URBN240920C000550002024-05-06 2:43PM EDT55.000.800.200.350.00-1233.25%
URBN240920C000650002024-03-13 10:42AM EDT65.000.300.050.750.00-1251.12%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920P000200002024-02-28 4:34PM EDT20.000.150.000.750.00--1298.14%
URBN240920P000300002024-05-29 2:13PM EDT30.000.240.050.750.00-252454.15%
URBN240920P000310002024-06-14 10:12AM EDT31.000.230.150.250.00-17544.97%
URBN240920P000320002024-05-20 2:40PM EDT32.000.700.200.300.00--143.46%
URBN240920P000330002024-05-09 12:40PM EDT33.000.930.400.500.00-1445.90%
URBN240920P000340002024-05-31 11:10AM EDT34.000.650.350.450.00-1036440.97%
URBN240920P000350002024-06-03 9:35AM EDT35.000.720.450.550.00-41939.80%
URBN240920P000360002024-06-14 10:12AM EDT36.000.730.550.650.00-111038.23%
URBN240920P000370002024-06-04 3:25PM EDT37.001.150.750.850.00-12438.16%
URBN240920P000380002024-06-04 3:23PM EDT38.001.400.901.050.00-101837.45%
URBN240920P000390002024-06-13 2:23PM EDT39.001.271.151.300.00-1026336.96%
URBN240920P000400002024-06-13 2:26PM EDT40.001.581.401.600.00-15436.62%
URBN240920P000410002024-06-13 2:31PM EDT41.001.901.751.900.00-35035.69%
URBN240920P000420002024-06-04 12:38PM EDT42.002.902.102.250.00-210434.86%
URBN240920P000430002024-06-14 3:26PM EDT43.002.922.502.650.00-182434.06%
URBN240920P000440002024-06-14 3:26PM EDT44.003.443.003.200.00-11234.40%
URBN240920P000450002024-05-22 11:10AM EDT45.006.103.503.700.00-232633.59%
URBN240920P000460002024-02-27 4:52PM EDT46.004.505.306.200.00-1154.71%
URBN240920P000470002024-06-14 10:22AM EDT47.005.504.704.900.00-1332.52%
URBN240920P000500002024-05-15 9:53AM EDT50.009.407.307.900.00-1542.31%