URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191018C000170002019-08-21 11:13AM EDT17.005.277.007.600.00--10.00%
URBN191018C000180002019-09-06 10:54AM EDT18.009.448.5012.000.00-10313.28%
URBN191018C000190002019-09-19 9:41AM EDT19.005.087.8011.200.00-12324.61%
URBN191018C000200002019-09-27 2:06PM EDT20.006.196.9010.200.00-115300.00%
URBN191018C000210002019-10-10 12:34PM EDT21.006.886.507.70+0.72+11.69%148200.39%
URBN191018C000220002019-09-30 3:56PM EDT22.006.125.506.500.00-2088157.03%
URBN191018C000230002019-10-09 12:36PM EDT23.003.884.405.100.00-3519150.20%
URBN191018C000235002019-09-30 9:52AM EDT23.503.904.104.700.00-55103.91%
URBN191018C000240002019-10-08 1:02PM EDT24.003.873.604.70+1.37+54.80%1207132.42%
URBN191018C000245002019-09-26 2:51PM EDT24.503.523.004.100.00-459107.03%
URBN191018C000250002019-10-10 12:47PM EDT25.002.852.503.50+0.76+36.36%398088.67%
URBN191018C000255002019-10-11 10:16AM EDT25.502.452.153.20-0.55-18.33%57397.27%
URBN191018C000260002019-10-11 3:37PM EDT26.002.091.752.05+0.29+16.11%569752.73%
URBN191018C000265002019-10-04 12:38PM EDT26.501.401.351.700.00-608255.86%
URBN191018C000270002019-10-11 3:26PM EDT27.001.251.001.25+0.54+76.06%214051.95%
URBN191018C000275002019-10-11 2:51PM EDT27.500.730.700.85+0.23+46.00%4378254.30%
URBN191018C000280002019-10-11 3:15PM EDT28.000.700.500.60+0.40+133.33%19621750.20%
URBN191018C000285002019-10-11 9:58AM EDT28.500.320.250.40+0.16+100.00%17553.52%
URBN191018C000290002019-10-11 1:31PM EDT29.000.170.150.25-0.43-71.67%612852.54%
URBN191018C000295002019-10-04 2:54PM EDT29.500.250.050.150.00-1263252.15%
URBN191018C000300002019-10-11 3:37PM EDT30.000.100.000.10-0.07-41.18%470854.30%
URBN191018C000305002019-10-01 9:41AM EDT30.500.250.000.100.00--1952.34%
URBN191018C000310002019-10-01 2:15PM EDT31.000.170.000.050.00--751.56%
URBN191018C000320002019-10-04 10:53AM EDT32.000.05-0.050.00--172.66%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191018P000120002019-08-20 10:44AM EDT12.000.050.000.050.00--1312.50%
URBN191018P000150002019-08-20 3:56PM EDT15.000.190.000.200.00--13293.75%
URBN191018P000160002019-09-03 1:12PM EDT16.000.050.000.050.00-10212.50%
URBN191018P000170002019-09-17 2:21PM EDT17.000.020.000.050.00-190192.19%
URBN191018P000180002019-09-16 1:40PM EDT18.000.030.000.250.00-17226.56%
URBN191018P000190002019-10-01 1:53PM EDT19.000.030.000.050.00-25153.13%
URBN191018P000200002019-09-17 2:21PM EDT20.000.100.000.050.00-174134.38%
URBN191018P000210002019-10-10 12:34PM EDT21.000.020.000.050.00-1104117.19%
URBN191018P000220002019-09-27 2:06PM EDT22.000.050.000.050.00-3150100.00%
URBN191018P000225002019-09-23 12:47PM EDT22.500.350.000.050.00--192.19%
URBN191018P000230002019-09-30 2:06PM EDT23.000.060.000.050.00-115383.59%
URBN191018P000240002019-10-01 1:53PM EDT24.000.120.000.100.00-118876.56%
URBN191018P000245002019-10-04 9:32AM EDT24.500.100.000.100.00-53667.97%
URBN191018P000250002019-10-10 12:45PM EDT25.000.050.000.10-0.10-66.67%314858.98%
URBN191018P000255002019-10-08 11:27AM EDT25.500.400.000.150.00-859055.47%
URBN191018P000260002019-10-08 10:25AM EDT26.000.500.050.200.00-2414053.52%
URBN191018P000265002019-10-04 11:13AM EDT26.500.600.150.250.00-486451.17%
URBN191018P000270002019-10-09 3:50PM EDT27.000.850.250.400.00-497950.20%
URBN191018P000275002019-10-11 2:30PM EDT27.500.500.450.55-0.50-50.00%13717752.73%
URBN191018P000280002019-10-11 2:45PM EDT28.000.650.650.85-0.61-48.41%811,16256.45%
URBN191018P000285002019-10-04 10:42AM EDT28.501.650.951.250.00-12214251.76%
URBN191018P000290002019-10-02 2:15PM EDT29.001.841.301.550.00--859.96%
URBN191018P000295002019-10-11 3:20PM EDT29.501.651.651.95--2-61.13%
URBN191018P000305002019-10-08 11:27AM EDT30.504.102.402.900.00-75073.83%