NasdaqGS - Delayed Quote • USD
Urban Outfitters, Inc. (URBN)
At close: 4:00 PM EDT
After hours: 4:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503C00036000 | 4/18/2024 1:31 PM | 36 | 2.08 | 3.80 | 5.50 | 0.00 | 0.00% | - | 0 | 261.72% |
| URBN240503C00037000 | 4/17/2024 2:22 PM | 37 | 1.15 | 2.45 | 4.50 | 0.00 | 0.00% | - | 0 | 191.80% |
| URBN240503C00038000 | 5/3/2024 5:24 PM | 38 | 1.75 | 1.70 | 3.80 | 0.90 | 105.88% | 12 | 79 | 191.41% |
| URBN240503C00039000 | 5/1/2024 7:59 PM | 39 | 0.35 | 0.85 | 1.10 | 0.00 | 0.00% | 4 | 17 | 53.13% |
| URBN240503C00040000 | 5/3/2024 7:56 PM | 40 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 4 | 243 | 6.64% |
| URBN240503C00041000 | 5/2/2024 2:26 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 50.78% |
| URBN240503C00042000 | 5/2/2024 3:49 PM | 42 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 700 | 57.03% |
| URBN240503C00043000 | 4/19/2024 5:57 PM | 43 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 160.74% |
| URBN240503C00044000 | 4/15/2024 2:42 PM | 44 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 190.23% |
| URBN240503C00045000 | 4/19/2024 5:57 PM | 45 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 217.58% |
| URBN240503C00047000 | 4/2/2024 2:38 PM | 47 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 267.97% |
| URBN240503C00049000 | 4/1/2024 6:40 PM | 49 | 0.55 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 330.08% |
| URBN240503C00051000 | 4/2/2024 2:38 PM | 51 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 355.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503P00035000 | 4/23/2024 7:37 PM | 35 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 2 | 131.25% |
| URBN240503P00036000 | 4/25/2024 6:14 PM | 36 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 18 | 176.95% |
| URBN240503P00037000 | 5/3/2024 7:22 PM | 37 | 0.05 | 0.00 | 0.90 | -0.03 | -37.50% | 1 | 138 | 185.94% |
| URBN240503P00038000 | 5/2/2024 7:12 PM | 38 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 35 | 82.81% |
| URBN240503P00039000 | 5/3/2024 5:29 PM | 39 | 0.08 | 0.00 | 0.90 | -0.11 | -57.89% | 4 | 422 | 103.71% |
| URBN240503P00040000 | 5/3/2024 6:47 PM | 40 | 0.20 | 0.00 | 0.10 | -0.65 | -76.47% | 37 | 15 | 11.33% |
| URBN240503P00041000 | 5/3/2024 7:47 PM | 41 | 1.08 | 0.90 | 1.15 | -1.32 | -55.00% | 1 | 28 | 57.62% |
| URBN240503P00042000 | 4/30/2024 2:10 PM | 42 | 2.50 | 0.40 | 4.20 | 0.00 | 0.00% | 2 | 4 | 115.23% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.30
-0.69%
ANF Abercrombie & Fitch Co.
128.76
+3.09%
BURL Burlington Stores, Inc.
185.68
+0.74%
GPS The Gap, Inc.
21.59
+3.85%
GES Guess?, Inc.
26.71
+1.67%
TLYS Tilly's, Inc.
5.97
-0.17%
VSCO Victoria's Secret & Co.
17.55
-1.07%
CRI Carter's, Inc.
70.15
+0.95%
GCO Genesco Inc.
24.43
-2.71%
BKE The Buckle, Inc.
38.01
-0.63%