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
60,674.93 -804.75 (-1.31%) CMC Crypto 200
1,264.79 -19.03 (-1.48%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705C00036000 | 2024-06-28 1:30PM EDT | 36.00 | 5.10 | 4.60 | 5.80 | -3.80 | -42.70% | 3 | 3 | 69.92% |
| URBN240705C00037000 | 2024-06-10 10:38AM EDT | 37.00 | 5.50 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 67.97% |
| URBN240705C00039000 | 2024-06-28 10:17AM EDT | 39.00 | 2.60 | 2.10 | 2.30 | -3.00 | -53.57% | 1 | 2 | 42.58% |
| URBN240705C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 5.49 | 1.20 | 1.90 | 0.00 | - | 1 | 1 | 58.50% |
| URBN240705C00041000 | 2024-06-28 2:08PM EDT | 41.00 | 0.60 | 0.55 | 0.65 | -3.40 | -85.00% | 73 | 15 | 27.54% |
| URBN240705C00042000 | 2024-06-28 11:56AM EDT | 42.00 | 0.32 | 0.20 | 0.30 | -2.23 | -87.45% | 24 | 6 | 29.20% |
| URBN240705C00043000 | 2024-06-28 3:39PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 62 | 15 | 32.62% |
| URBN240705C00044000 | 2024-06-27 2:52PM EDT | 44.00 | 0.13 | 0.00 | 0.15 | -0.12 | -48.00% | 3 | 27 | 42.77% |
| URBN240705C00045000 | 2024-06-26 1:20PM EDT | 45.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 102 | 108 | 47.07% |
| URBN240705C00046000 | 2024-06-28 10:18AM EDT | 46.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 1 | 16 | 72.07% |
| URBN240705C00047000 | 2024-06-26 12:23PM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 42 | 57 | 66.21% |
| URBN240705C00048000 | 2024-06-18 12:21PM EDT | 48.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 91.99% |
| URBN240705C00049000 | 2024-06-12 10:56AM EDT | 49.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 0 | 100.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705P00033000 | 2024-06-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 123.44% |
| URBN240705P00036000 | 2024-06-28 3:52PM EDT | 36.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 133 | 65 | 59.38% |
| URBN240705P00037000 | 2024-06-26 10:18AM EDT | 37.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 39 | 207 | 52.73% |
| URBN240705P00038000 | 2024-06-27 10:42AM EDT | 38.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 55.47% |
| URBN240705P00039000 | 2024-06-07 1:40PM EDT | 39.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 35.35% |
| URBN240705P00040000 | 2024-06-28 3:48PM EDT | 40.00 | 0.24 | 0.15 | 0.30 | -0.16 | -40.00% | 4 | 11 | 31.45% |
| URBN240705P00041000 | 2024-06-28 3:48PM EDT | 41.00 | 0.63 | 0.50 | 0.60 | -0.12 | -16.00% | 34 | 0 | 27.54% |
| URBN240705P00043000 | 2024-06-04 3:46PM EDT | 43.00 | 2.10 | 1.70 | 2.10 | 0.00 | - | 5 | 2 | 32.62% |
| URBN240705P00047000 | 2024-06-21 10:00AM EDT | 47.00 | 2.36 | 5.70 | 7.90 | 0.00 | - | 1 | 1 | 119.82% |
| URBN240705P00051000 | 2024-06-25 10:04AM EDT | 51.00 | 5.80 | 9.60 | 11.70 | 0.00 | - | 1 | 2 | 148.34% |
| URBN240705P00052000 | 2024-06-18 2:07PM EDT | 52.00 | 6.90 | 10.40 | 12.70 | 0.00 | - | - | 1 | 149.41% |
| URBN240705P00053000 | 2024-06-18 2:07PM EDT | 53.00 | 7.90 | 11.50 | 13.70 | 0.00 | - | - | 1 | 161.13% |
| URBN240705P00054000 | 2024-06-18 2:07PM EDT | 54.00 | 8.90 | 12.40 | 14.50 | 0.00 | - | - | 1 | 156.64% |
© 2024 Yahoo. All rights reserved.