Singapore markets closed

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.05-1.61 (-3.77%)
At close: 04:00PM EDT
41.40 +0.35 (+0.85%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920C000300002024-05-28 3:33PM EDT30.0013.1511.5015.500.00-1197.92%
URBN240920C000320002024-04-17 11:45AM EDT32.007.1010.1011.400.00--171.78%
URBN240920C000340002024-05-01 10:16AM EDT34.007.408.8010.900.00--279.20%
URBN240920C000350002024-05-28 10:59AM EDT35.008.687.208.700.00-1458.84%
URBN240920C000360002024-06-21 2:22PM EDT36.009.806.306.500.00-11546.19%
URBN240920C000370002024-06-05 9:42AM EDT37.006.325.505.700.00-21244.09%
URBN240920C000380002024-06-28 3:50PM EDT38.004.904.805.00-2.60-34.67%62143.04%
URBN240920C000390002024-06-12 11:28AM EDT39.006.964.104.400.00-2942.82%
URBN240920C000400002024-06-24 11:09AM EDT40.006.703.603.800.00-176441.94%
URBN240920C000410002024-06-28 11:23AM EDT41.003.203.003.20-1.70-34.69%502740.50%
URBN240920C000420002024-06-28 1:44PM EDT42.002.552.552.70-1.15-31.08%74739.72%
URBN240920C000430002024-06-26 2:49PM EDT43.002.152.152.30-1.35-38.57%95439.60%
URBN240920C000440002024-06-27 10:15AM EDT44.002.701.751.950.00-712539.53%
URBN240920C000450002024-06-28 1:32PM EDT45.001.451.451.60-1.15-44.23%112038.87%
URBN240920C000460002024-06-28 1:14PM EDT46.001.251.151.30-0.60-32.43%11,34938.28%
URBN240920C000470002024-06-28 2:02PM EDT47.000.950.951.10-1.47-60.74%216238.60%
URBN240920C000500002024-06-24 1:22PM EDT50.001.340.500.650.00-451339.31%
URBN240920C000550002024-06-18 11:13AM EDT55.000.600.150.550.00-81048.54%
URBN240920C000650002024-03-13 10:42AM EDT65.000.300.050.750.00-1261.91%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920P000200002024-02-28 4:34PM EDT20.000.150.000.750.00--1298.83%
URBN240920P000300002024-06-25 11:06AM EDT30.000.140.100.650.00-12350.00%
URBN240920P000310002024-06-25 11:46AM EDT31.000.150.150.300.00-37243.26%
URBN240920P000320002024-05-20 2:40PM EDT32.000.700.100.700.00--150.73%
URBN240920P000330002024-06-21 9:58AM EDT33.000.250.350.450.00-3240.04%
URBN240920P000340002024-06-28 12:36PM EDT34.000.500.500.60+0.17+51.52%135839.65%
URBN240920P000350002024-06-20 3:23PM EDT35.000.400.600.750.00-44638.53%
URBN240920P000360002024-06-28 9:54AM EDT36.000.660.750.95+0.26+65.00%110737.74%
URBN240920P000370002024-06-21 1:28PM EDT37.000.521.051.200.00-33537.11%
URBN240920P000380002024-06-04 3:23PM EDT38.001.401.351.500.00-101836.57%
URBN240920P000390002024-06-28 2:18PM EDT39.001.701.701.85+0.45+36.00%1926536.01%
URBN240920P000400002024-06-28 2:24PM EDT40.002.152.102.20+1.11+106.73%2925534.77%
URBN240920P000410002024-06-28 1:32PM EDT41.002.602.552.70+0.75+40.54%3474934.74%
URBN240920P000420002024-06-28 3:01PM EDT42.003.103.003.20+1.37+79.19%1112634.01%
URBN240920P000430002024-06-25 9:55AM EDT43.001.853.603.800.00-282633.79%
URBN240920P000440002024-06-24 2:33PM EDT44.004.344.204.40+1.94+80.83%21932.86%
URBN240920P000450002024-06-28 1:32PM EDT45.005.004.905.10+2.30+85.19%112832.54%
URBN240920P000460002024-06-20 11:08AM EDT46.003.725.606.200.00-110137.55%
URBN240920P000470002024-06-18 3:48PM EDT47.004.006.407.100.00-101139.40%
URBN240920P000500002024-05-15 9:53AM EDT50.009.407.307.900.00-150.00%