Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,671.07 -844.15 (-1.37%) CMC Crypto 200
1,264.65 -19.17 (-1.49%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920C00030000 | 2024-05-28 3:33PM EDT | 30.00 | 13.15 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 97.92% |
| URBN240920C00032000 | 2024-04-17 11:45AM EDT | 32.00 | 7.10 | 10.10 | 11.40 | 0.00 | - | - | 1 | 71.78% |
| URBN240920C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 7.40 | 8.80 | 10.90 | 0.00 | - | - | 2 | 79.20% |
| URBN240920C00035000 | 2024-05-28 10:59AM EDT | 35.00 | 8.68 | 7.20 | 8.70 | 0.00 | - | 1 | 4 | 58.84% |
| URBN240920C00036000 | 2024-06-21 2:22PM EDT | 36.00 | 9.80 | 6.30 | 6.50 | 0.00 | - | 1 | 15 | 46.19% |
| URBN240920C00037000 | 2024-06-05 9:42AM EDT | 37.00 | 6.32 | 5.50 | 5.70 | 0.00 | - | 2 | 12 | 44.09% |
| URBN240920C00038000 | 2024-06-28 3:50PM EDT | 38.00 | 4.90 | 4.80 | 5.00 | -2.60 | -34.67% | 6 | 21 | 43.04% |
| URBN240920C00039000 | 2024-06-12 11:28AM EDT | 39.00 | 6.96 | 4.10 | 4.40 | 0.00 | - | 2 | 9 | 42.82% |
| URBN240920C00040000 | 2024-06-24 11:09AM EDT | 40.00 | 6.70 | 3.60 | 3.80 | 0.00 | - | 1 | 764 | 41.94% |
| URBN240920C00041000 | 2024-06-28 11:23AM EDT | 41.00 | 3.20 | 3.00 | 3.20 | -1.70 | -34.69% | 50 | 27 | 40.50% |
| URBN240920C00042000 | 2024-06-28 1:44PM EDT | 42.00 | 2.55 | 2.55 | 2.70 | -1.15 | -31.08% | 7 | 47 | 39.72% |
| URBN240920C00043000 | 2024-06-26 2:49PM EDT | 43.00 | 2.15 | 2.15 | 2.30 | -1.35 | -38.57% | 9 | 54 | 39.60% |
| URBN240920C00044000 | 2024-06-27 10:15AM EDT | 44.00 | 2.70 | 1.75 | 1.95 | 0.00 | - | 7 | 125 | 39.53% |
| URBN240920C00045000 | 2024-06-28 1:32PM EDT | 45.00 | 1.45 | 1.45 | 1.60 | -1.15 | -44.23% | 1 | 120 | 38.87% |
| URBN240920C00046000 | 2024-06-28 1:14PM EDT | 46.00 | 1.25 | 1.15 | 1.30 | -0.60 | -32.43% | 1 | 1,349 | 38.28% |
| URBN240920C00047000 | 2024-06-28 2:02PM EDT | 47.00 | 0.95 | 0.95 | 1.10 | -1.47 | -60.74% | 2 | 162 | 38.60% |
| URBN240920C00050000 | 2024-06-24 1:22PM EDT | 50.00 | 1.34 | 0.50 | 0.65 | 0.00 | - | 4 | 513 | 39.31% |
| URBN240920C00055000 | 2024-06-18 11:13AM EDT | 55.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 8 | 10 | 48.54% |
| URBN240920C00065000 | 2024-03-13 10:42AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 61.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920P00020000 | 2024-02-28 4:34PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 98.83% |
| URBN240920P00030000 | 2024-06-25 11:06AM EDT | 30.00 | 0.14 | 0.10 | 0.65 | 0.00 | - | 1 | 23 | 50.00% |
| URBN240920P00031000 | 2024-06-25 11:46AM EDT | 31.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 3 | 72 | 43.26% |
| URBN240920P00032000 | 2024-05-20 2:40PM EDT | 32.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | - | 1 | 50.73% |
| URBN240920P00033000 | 2024-06-21 9:58AM EDT | 33.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 3 | 2 | 40.04% |
| URBN240920P00034000 | 2024-06-28 12:36PM EDT | 34.00 | 0.50 | 0.50 | 0.60 | +0.17 | +51.52% | 1 | 358 | 39.65% |
| URBN240920P00035000 | 2024-06-20 3:23PM EDT | 35.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 4 | 46 | 38.53% |
| URBN240920P00036000 | 2024-06-28 9:54AM EDT | 36.00 | 0.66 | 0.75 | 0.95 | +0.26 | +65.00% | 1 | 107 | 37.74% |
| URBN240920P00037000 | 2024-06-21 1:28PM EDT | 37.00 | 0.52 | 1.05 | 1.20 | 0.00 | - | 3 | 35 | 37.11% |
| URBN240920P00038000 | 2024-06-04 3:23PM EDT | 38.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 10 | 18 | 36.57% |
| URBN240920P00039000 | 2024-06-28 2:18PM EDT | 39.00 | 1.70 | 1.70 | 1.85 | +0.45 | +36.00% | 19 | 265 | 36.01% |
| URBN240920P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 2.15 | 2.10 | 2.20 | +1.11 | +106.73% | 292 | 55 | 34.77% |
| URBN240920P00041000 | 2024-06-28 1:32PM EDT | 41.00 | 2.60 | 2.55 | 2.70 | +0.75 | +40.54% | 347 | 49 | 34.74% |
| URBN240920P00042000 | 2024-06-28 3:01PM EDT | 42.00 | 3.10 | 3.00 | 3.20 | +1.37 | +79.19% | 11 | 126 | 34.01% |
| URBN240920P00043000 | 2024-06-25 9:55AM EDT | 43.00 | 1.85 | 3.60 | 3.80 | 0.00 | - | 2 | 826 | 33.79% |
| URBN240920P00044000 | 2024-06-24 2:33PM EDT | 44.00 | 4.34 | 4.20 | 4.40 | +1.94 | +80.83% | 2 | 19 | 32.86% |
| URBN240920P00045000 | 2024-06-28 1:32PM EDT | 45.00 | 5.00 | 4.90 | 5.10 | +2.30 | +85.19% | 1 | 128 | 32.54% |
| URBN240920P00046000 | 2024-06-20 11:08AM EDT | 46.00 | 3.72 | 5.60 | 6.20 | 0.00 | - | 1 | 101 | 37.55% |
| URBN240920P00047000 | 2024-06-18 3:48PM EDT | 47.00 | 4.00 | 6.40 | 7.10 | 0.00 | - | 10 | 11 | 39.40% |
| URBN240920P00050000 | 2024-05-15 9:53AM EDT | 50.00 | 9.40 | 7.30 | 7.90 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.