NasdaqGS - Delayed Quote • USD
Urban Outfitters, Inc. (URBN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:46 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 | 4.40 | 4.80 | 0.00 | 0.00% | - | 0 | 54.30% |
| URBN240503C00037000 | 4/17/2024 2:22 PM | 37 | 1.15 | 2.80 | 4.80 | 0.00 | 0.00% | - | 0 | 63.87% |
| URBN240503C00038000 | 4/26/2024 3:18 PM | 38 | 1.75 | 2.60 | 2.75 | 0.45 | 34.62% | 85 | 80 | 47.27% |
| URBN240503C00039000 | 4/23/2024 4:54 PM | 39 | 1.10 | 1.80 | 1.90 | 0.00 | 0.00% | 7 | 16 | 42.97% |
| URBN240503C00040000 | 4/26/2024 7:17 PM | 40 | 1.15 | 1.10 | 1.20 | 0.55 | 91.67% | 44 | 28 | 40.92% |
| URBN240503C00041000 | 4/26/2024 6:21 PM | 41 | 0.65 | 0.55 | 0.70 | 0.35 | 116.67% | 14 | 29 | 40.63% |
| URBN240503C00042000 | 4/26/2024 7:45 PM | 42 | 0.30 | 0.25 | 0.35 | 0.22 | 275.00% | 698 | 30 | 39.55% |
| URBN240503C00043000 | 4/19/2024 5:57 PM | 43 | 0.35 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 10 | 42.29% |
| URBN240503C00044000 | 4/15/2024 2:42 PM | 44 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 43.36% |
| URBN240503C00045000 | 4/19/2024 5:57 PM | 45 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 66.41% |
| URBN240503C00047000 | 4/2/2024 2:38 PM | 47 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 84.57% |
| URBN240503C00049000 | 4/1/2024 6:40 PM | 49 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 100.98% |
| URBN240503C00051000 | 4/2/2024 2:38 PM | 51 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 116.02% |
| 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 | 0.10 | 0.00 | 0.00% | 11 | 2 | 60.16% |
| URBN240503P00036000 | 4/25/2024 6:14 PM | 36 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 18 | 50.78% |
| URBN240503P00037000 | 4/26/2024 7:03 PM | 37 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 11 | 121 | 48.05% |
| URBN240503P00038000 | 4/26/2024 4:59 PM | 38 | 0.13 | 0.05 | 0.15 | -0.32 | -71.11% | 17 | 31 | 41.60% |
| URBN240503P00039000 | 4/26/2024 4:28 PM | 39 | 0.25 | 0.20 | 0.30 | -0.71 | -73.96% | 3 | 420 | 38.97% |
| URBN240503P00040000 | 4/26/2024 2:18 PM | 40 | 0.90 | 0.50 | 0.60 | -0.65 | -41.94% | 1 | 24 | 37.70% |
| URBN240503P00041000 | 4/26/2024 6:28 PM | 41 | 1.05 | 1.00 | 1.10 | -2.15 | -67.19% | 16 | 12 | 37.50% |
| URBN240503P00042000 | 4/22/2024 5:25 PM | 42 | 3.70 | 1.45 | 1.80 | 0.00 | 0.00% | 2 | 5 | 38.38% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
GES Guess?, Inc.
26.23
+2.14%
ZUMZ Zumiez Inc.
16.95
-0.18%
ANF Abercrombie & Fitch Co.
122.08
+5.74%
GPS The Gap, Inc.
21.35
+5.59%
SCVL Shoe Carnival, Inc.
34.53
+0.79%
BOOT Boot Barn Holdings, Inc.
107.79
+0.48%
GCO Genesco Inc.
26.20
+0.46%
BURL Burlington Stores, Inc.
184.19
+3.17%
CRI Carter's, Inc.
70.01
-2.17%