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
60,664.38 -857.45 (-1.39%) CMC Crypto 200
1,264.47 -19.36 (-1.51%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN260116C00018000 | 2023-11-24 10:41AM EDT | 18.00 | 16.50 | 19.90 | 22.80 | 0.00 | - | 4 | 3 | 0.00% |
| URBN260116C00020000 | 2023-11-28 3:37PM EDT | 20.00 | 18.50 | 17.20 | 21.30 | 0.00 | - | - | 1 | 34.77% |
| URBN260116C00030000 | 2024-03-20 2:22PM EDT | 30.00 | 18.10 | 12.80 | 15.50 | 0.00 | - | 2 | 2 | 51.70% |
| URBN260116C00032000 | 2024-06-28 3:58PM EDT | 32.00 | 14.20 | 14.00 | 14.40 | +1.60 | +12.70% | 3 | 0 | 50.38% |
| URBN260116C00035000 | 2024-05-08 10:39AM EDT | 35.00 | 13.00 | 12.60 | 13.20 | 0.00 | - | 2 | 6 | 51.60% |
| URBN260116C00037000 | 2024-05-29 9:58AM EDT | 37.00 | 12.10 | 10.70 | 11.50 | 0.00 | - | 3 | 4 | 48.89% |
| URBN260116C00040000 | 2024-06-13 10:18AM EDT | 40.00 | 11.20 | 9.10 | 10.00 | 0.00 | - | 5 | 22 | 47.66% |
| URBN260116C00042000 | 2024-06-21 10:46AM EDT | 42.00 | 11.35 | 8.30 | 10.10 | 0.00 | - | 2 | 9 | 52.08% |
| URBN260116C00045000 | 2024-06-26 10:43AM EDT | 45.00 | 9.30 | 7.00 | 8.10 | 0.00 | - | 5 | 3 | 47.21% |
| URBN260116C00047000 | 2024-06-14 10:11AM EDT | 47.00 | 7.70 | 5.00 | 7.20 | 0.00 | - | 2 | 8 | 45.86% |
| URBN260116C00050000 | 2024-06-24 3:31PM EDT | 50.00 | 7.92 | 5.20 | 6.40 | 0.00 | - | 2 | 12 | 46.09% |
| URBN260116C00055000 | 2024-06-06 9:49AM EDT | 55.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 8 | 42.48% |
| URBN260116C00060000 | 2024-06-13 10:41AM EDT | 60.00 | 4.00 | 3.00 | 3.50 | 0.00 | - | 3 | 6 | 42.05% |
| URBN260116C00065000 | 2024-06-21 12:18PM EDT | 65.00 | 3.70 | 1.50 | 2.70 | 0.00 | - | 1 | 2 | 41.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN260116P00018000 | 2023-12-22 10:30AM EDT | 18.00 | 1.40 | 0.45 | 0.90 | 0.00 | - | 1 | 17 | 53.37% |
| URBN260116P00020000 | 2024-06-28 9:30AM EDT | 20.00 | 0.60 | 0.55 | 0.75 | -0.65 | -52.00% | 4 | 32 | 45.17% |
| URBN260116P00023000 | 2024-02-27 10:33AM EDT | 23.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | - | 1 | 43.04% |
| URBN260116P00025000 | 2024-05-22 9:56AM EDT | 25.00 | 1.51 | 0.50 | 1.20 | 0.00 | - | 1 | 5 | 38.75% |
| URBN260116P00028000 | 2024-01-18 2:08PM EDT | 28.00 | 2.60 | 2.10 | 2.35 | 0.00 | - | 10 | 10 | 41.94% |
| URBN260116P00032000 | 2024-06-28 11:48AM EDT | 32.00 | 2.80 | 1.40 | 3.10 | -0.30 | -9.68% | 1 | 15 | 37.27% |
| URBN260116P00035000 | 2024-02-28 2:41PM EDT | 35.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | 50 | 50 | 34.63% |
| URBN260116P00037000 | 2024-06-03 9:48AM EDT | 37.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 5 | 8 | 33.92% |
| URBN260116P00040000 | 2024-05-30 9:46AM EDT | 40.00 | 5.60 | 5.50 | 6.10 | 0.00 | - | 2 | 2 | 33.06% |
| URBN260116P00042000 | 2024-05-16 9:54AM EDT | 42.00 | 7.40 | 6.10 | 6.50 | 0.00 | - | - | 2 | 29.31% |
| URBN260116P00045000 | 2024-05-30 9:57AM EDT | 45.00 | 8.20 | 8.20 | 8.90 | 0.00 | - | 1 | 1 | 31.76% |
| URBN260116P00050000 | 2024-03-14 10:13AM EDT | 50.00 | 11.30 | 13.50 | 13.90 | 0.00 | - | 1 | 2 | 38.98% |
| URBN260116P00060000 | 2024-02-29 11:20AM EDT | 60.00 | 18.60 | 17.90 | 20.40 | 0.00 | - | - | 1 | 29.81% |
© 2024 Yahoo. All rights reserved.