NasdaqGS - Nasdaq Real Time Price • USD
Urban Outfitters, Inc. (URBN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240426C00034000 | 4/23/2024 2:19 PM | 34 | 6.17 | 3.80 | 7.40 | 3.45 | 126.84% | 1 | 1 | 133.01% |
| URBN240426C00035000 | 4/17/2024 2:06 PM | 35 | 2.11 | 4.20 | 5.00 | 0.00 | 0.00% | - | 6 | 113.28% |
| URBN240426C00036000 | 4/23/2024 2:19 PM | 36 | 4.15 | 2.90 | 4.40 | 2.94 | 242.98% | 1 | 18 | 99.61% |
| URBN240426C00037000 | 4/23/2024 5:48 PM | 37 | 2.40 | 0.40 | 2.90 | 0.75 | 45.45% | 25 | 36 | 102.73% |
| URBN240426C00038000 | 4/22/2024 1:54 PM | 38 | 0.50 | 1.45 | 2.60 | 0.00 | 0.00% | 14 | 15 | 87.70% |
| URBN240426C00039000 | 4/23/2024 2:23 PM | 39 | 0.71 | 0.70 | 0.85 | 0.44 | 162.96% | 116 | 26 | 46.19% |
| URBN240426C00040000 | 4/23/2024 2:45 PM | 40 | 0.30 | 0.25 | 0.35 | 0.15 | 100.00% | 13 | 101 | 43.07% |
| URBN240426C00041000 | 4/17/2024 5:19 PM | 41 | 0.04 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 76 | 46.48% |
| URBN240426C00042000 | 4/15/2024 7:01 PM | 42 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 33 | 82.62% |
| URBN240426C00043000 | 4/16/2024 2:33 PM | 43 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 260 | 60.16% |
| URBN240426C00044000 | 4/8/2024 2:06 PM | 44 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 64.06% |
| URBN240426C00045000 | 4/23/2024 6:21 PM | 45 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 2 | 223 | 74.22% |
| URBN240426C00046000 | 4/1/2024 7:07 PM | 46 | 1.11 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 11 | 151.76% |
| URBN240426C00047000 | 4/10/2024 1:30 PM | 47 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 165.63% |
| URBN240426C00048000 | 3/25/2024 1:50 PM | 48 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 178.91% |
| URBN240426C00049000 | 4/4/2024 2:54 PM | 49 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 191.41% |
| URBN240426C00051000 | 3/25/2024 1:50 PM | 51 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 215.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240426P00033000 | 4/17/2024 6:37 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 96.09% |
| URBN240426P00034000 | 4/23/2024 2:19 PM | 34 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 1 | 82.03% |
| URBN240426P00035000 | 4/17/2024 6:37 PM | 35 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 12 | 94.53% |
| URBN240426P00036000 | 4/19/2024 7:09 PM | 36 | 0.46 | 0.00 | 0.60 | 0.00 | 0.00% | 13 | 14 | 100.78% |
| URBN240426P00037000 | 4/23/2024 7:52 PM | 37 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 31 | 71 | 55.27% |
| URBN240426P00038000 | 4/23/2024 7:52 PM | 38 | 0.12 | 0.05 | 0.15 | -0.28 | -70.00% | 17 | 29 | 42.97% |
| URBN240426P00039000 | 4/23/2024 7:59 PM | 39 | 0.40 | 0.35 | 0.40 | -0.45 | -52.94% | 27 | 33 | 39.65% |
| URBN240426P00040000 | 4/23/2024 2:19 PM | 40 | 0.78 | 0.85 | 0.95 | -0.78 | -50.00% | 1 | 116 | 40.04% |
| URBN240426P00041000 | 4/8/2024 6:24 PM | 41 | 1.85 | 0.65 | 1.80 | 0.00 | 0.00% | 84 | 128 | 47.66% |
| URBN240426P00043000 | 4/5/2024 4:06 PM | 43 | 3.50 | 2.35 | 3.80 | 0.00 | 0.00% | 10 | 0 | 79.88% |
| URBN240426P00044000 | 4/5/2024 2:16 PM | 44 | 4.51 | 2.95 | 6.00 | 0.00 | 0.00% | 1 | 0 | 209.57% |
| URBN240426P00045000 | 4/5/2024 4:06 PM | 45 | 5.30 | 4.10 | 7.00 | 0.00 | 0.00% | 11 | 0 | 228.61% |
| URBN240426P00046000 | 4/2/2024 1:38 PM | 46 | 2.80 | 5.20 | 8.70 | 0.00 | 0.00% | - | 0 | 143.36% |
| URBN240426P00047000 | 4/12/2024 2:04 PM | 47 | 8.67 | 6.10 | 8.00 | 0.00 | 0.00% | 1 | 0 | 163.67% |
Related Tickers
AEO American Eagle Outfitters, Inc.
23.14
+2.75%
GES Guess?, Inc.
26.47
+2.76%
ZUMZ Zumiez Inc.
16.90
+6.49%
ANF Abercrombie & Fitch Co.
119.71
+4.24%
GPS The Gap, Inc.
20.91
+0.77%
VSCO Victoria's Secret & Co.
17.57
+3.29%
BURL Burlington Stores, Inc.
180.75
+1.75%
TLYS Tilly's, Inc.
6.08
+2.70%
ROST Ross Stores, Inc.
133.09
-0.51%
BOOT Boot Barn Holdings, Inc.
106.71
+3.42%