Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URBN240328C00038000 | 2024-02-28 10:47AM EDT | 38.00 | 5.06 | 4.00 | 7.50 | 0.00 | - | 1 | 1 | 230.08% |
URBN240328C00039000 | 2024-03-07 10:32AM EDT | 39.00 | 3.80 | 3.60 | 6.40 | 0.00 | - | 1 | 0 | 242.97% |
URBN240328C00041000 | 2024-03-27 3:40PM EDT | 41.00 | 2.10 | 1.80 | 4.40 | 0.00 | - | 23 | 55 | 182.62% |
URBN240328C00042000 | 2024-03-28 1:32PM EDT | 42.00 | 1.20 | 0.95 | 2.35 | 0.00 | - | 1 | 2 | 82.03% |
URBN240328C00043000 | 2024-03-28 3:16PM EDT | 43.00 | 0.20 | 0.00 | 0.60 | -0.20 | -50.00% | 11 | 61 | 38.87% |
URBN240328C00044000 | 2024-03-26 10:17AM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 33.59% |
URBN240328C00045000 | 2024-03-27 11:08AM EDT | 45.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 37 | 62.50% |
URBN240328C00046000 | 2024-03-21 3:45PM EDT | 46.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 135.94% |
URBN240328C00047000 | 2024-03-21 11:04AM EDT | 47.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 82.03% |
URBN240328C00048000 | 2024-03-21 2:49PM EDT | 48.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 190.63% |
URBN240328C00049000 | 2024-03-01 2:54PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 27 | 215.23% |
URBN240328C00050000 | 2024-02-28 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 238.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URBN240328P00034000 | 2024-02-21 12:40PM EDT | 34.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 218.75% |
URBN240328P00035000 | 2024-02-28 3:18PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | +0.15 | +75.00% | 1 | 6 | 339.06% |
URBN240328P00036000 | 2024-02-29 3:49PM EDT | 36.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 305.47% |
URBN240328P00037000 | 2024-03-18 10:17AM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 84 | 272.66% |
URBN240328P00038000 | 2024-03-14 12:16PM EDT | 38.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 129.69% |
URBN240328P00039000 | 2024-03-14 3:32PM EDT | 39.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 206.64% |
URBN240328P00040000 | 2024-03-21 9:45AM EDT | 40.00 | 0.40 | 0.00 | 0.05 | +0.39 | +3,900.00% | 1 | 102 | 85.94% |
URBN240328P00041000 | 2024-03-20 1:51PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 140 | 138.67% |
URBN240328P00042000 | 2024-03-28 10:08AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 1 | 88 | 48.83% |
URBN240328P00043000 | 2024-03-28 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 45 | 75 | 21.09% |
URBN240328P00044000 | 2024-03-28 1:17PM EDT | 44.00 | 1.90 | 0.35 | 0.85 | +0.65 | +52.00% | 4 | 30 | 55.66% |
URBN240328P00045000 | 2024-03-28 2:16PM EDT | 45.00 | 1.87 | 0.15 | 3.70 | +1.21 | +183.33% | 2 | 2 | 100.78% |
URBN240328P00046000 | 2024-03-27 9:52AM EDT | 46.00 | 2.96 | 1.95 | 4.70 | 0.00 | - | 2 | 2 | 186.33% |
URBN240328P00047000 | 2024-03-26 2:37PM EDT | 47.00 | 4.60 | 2.65 | 5.70 | 0.00 | - | 3 | 1 | 197.46% |