Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,148.94 +2.08 (+0.03%) Bitcoin USD
65,769.70 -709.49 (-1.07%) CMC Crypto 200
1,369.83 -18.33 (-1.32%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621C00027000 | 2023-11-24 11:07AM EDT | 27.00 | 7.40 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00028000 | 2023-11-27 1:07PM EDT | 28.00 | 7.20 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| URBN240621C00029000 | 2024-05-28 3:33PM EDT | 29.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| URBN240621C00030000 | 2024-04-05 9:50AM EDT | 30.00 | 10.85 | 8.70 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| URBN240621C00031000 | 2024-05-14 12:32PM EDT | 31.00 | 11.44 | 12.10 | 12.30 | 0.00 | - | 6 | 5 | 203.91% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 245.12% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 8.80 | 10.80 | 0.00 | - | 5 | 3 | 235.74% |
| URBN240621C00034000 | 2024-05-03 3:16PM EDT | 34.00 | 6.60 | 5.90 | 9.40 | 0.00 | - | 49 | 56 | 179.88% |
| URBN240621C00035000 | 2024-05-28 3:36PM EDT | 35.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| URBN240621C00036000 | 2024-05-22 9:42AM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| URBN240621C00037000 | 2024-06-06 1:10PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| URBN240621C00038000 | 2024-06-12 10:15AM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| URBN240621C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| URBN240621C00040000 | 2024-06-12 12:08PM EDT | 40.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 11 | 208 | 0.00% |
| URBN240621C00041000 | 2024-06-12 2:34PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,114 | 0.00% |
| URBN240621C00042000 | 2024-06-14 11:53AM EDT | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 820 | 0.00% |
| URBN240621C00043000 | 2024-06-13 10:42AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 1.56% |
| URBN240621C00044000 | 2024-06-14 12:51PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 6.25% |
| URBN240621C00045000 | 2024-06-14 12:05PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 12.50% |
| URBN240621C00046000 | 2024-06-12 10:53AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| URBN240621C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| URBN240621C00048000 | 2024-05-21 2:38PM EDT | 48.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| URBN240621C00049000 | 2024-06-06 10:43AM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| URBN240621C00050000 | 2024-06-14 12:04PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 385 | 25.00% |
| URBN240621C00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 25.00% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 171.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621P00020000 | 2024-01-08 12:41PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 7 | 361.72% |
| URBN240621P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| URBN240621P00026000 | 2024-05-21 1:59PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| URBN240621P00027000 | 2024-05-21 2:13PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 262.50% |
| URBN240621P00029000 | 2024-05-17 11:37AM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 30 | 41 | 241.02% |
| URBN240621P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| URBN240621P00031000 | 2024-05-30 10:13AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 109 | 50.00% |
| URBN240621P00032000 | 2024-05-23 10:51AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| URBN240621P00033000 | 2024-05-24 1:04PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 50.00% |
| URBN240621P00034000 | 2024-06-06 10:43AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| URBN240621P00035000 | 2024-06-03 10:28AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 50.00% |
| URBN240621P00036000 | 2024-06-12 2:06PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| URBN240621P00037000 | 2024-06-06 2:36PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 25.00% |
| URBN240621P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 25.00% |
| URBN240621P00039000 | 2024-06-12 2:06PM EDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 216 | 25.00% |
| URBN240621P00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 12.50% |
| URBN240621P00041000 | 2024-06-14 2:54PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 428 | 12.50% |
| URBN240621P00042000 | 2024-06-12 3:38PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 6.25% |
| URBN240621P00043000 | 2024-06-14 3:03PM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44 | 286 | 0.00% |
| URBN240621P00044000 | 2024-06-13 2:31PM EDT | 44.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| URBN240621P00045000 | 2024-06-12 10:52AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 0.00% |
| URBN240621P00046000 | 2024-05-22 9:46AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| URBN240621P00047000 | 2024-06-14 12:27PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URBN240621P00048000 | 2024-06-13 11:06AM EDT | 48.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URBN240621P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 9.00 | 5.30 | 7.30 | 0.00 | - | 1 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.