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 EDT17.005.276.908.700.00--10.00%
URBN191018C000180002019-09-06 10:54AM EDT18.009.448.5012.000.00--1815.23%
URBN191018C000190002019-10-14 9:42AM EDT19.008.597.009.300.00-10754.69%
URBN191018C000200002019-09-27 2:06PM EDT20.006.196.907.500.00-10321.88%
URBN191018C000210002019-10-10 12:34PM EDT21.006.885.906.600.00-10353.13%
URBN191018C000220002019-09-30 3:56PM EDT22.006.125.005.500.00-100237.50%
URBN191018C000230002019-10-18 12:03PM EDT23.004.264.104.30+0.38+9.79%100.00%
URBN191018C000235002019-09-30 9:52AM EDT23.503.903.604.000.00--0176.56%
URBN191018C000240002019-10-08 1:02PM EDT24.003.873.103.400.00-100.00%
URBN191018C000245002019-10-02 9:37AM EDT24.503.522.602.950.00-400.00%
URBN191018C000250002019-10-18 11:31AM EDT25.002.352.152.35-0.15-6.00%100.00%
URBN191018C000255002019-10-18 12:08PM EDT25.501.801.601.90-0.20-10.00%700.00%
URBN191018C000260002019-10-18 12:07PM EDT26.001.301.201.35-0.22-14.47%600.00%
URBN191018C000265002019-10-17 9:51AM EDT26.501.200.600.900.00-400.00%
URBN191018C000270002019-10-18 11:23AM EDT27.000.400.250.35-0.31-43.66%600.00%
URBN191018C000275002019-10-17 11:26AM EDT27.500.490.000.100.00-9021.09%
URBN191018C000280002019-10-17 10:48AM EDT28.000.050.000.05-0.10-66.67%3039.06%
URBN191018C000285002019-10-11 9:58AM EDT28.500.320.001.250.00-10182.81%
URBN191018C000290002019-10-14 12:34PM EDT29.000.070.000.750.00-100162.11%
URBN191018C000295002019-10-04 2:54PM EDT29.500.250.050.750.00-120192.19%
URBN191018C000300002019-10-11 3:37PM EDT30.000.100.000.100.00-40113.28%
URBN191018C000305002019-10-01 9:41AM EDT30.500.250.000.750.00--0232.03%
URBN191018C000310002019-10-01 2:15PM EDT31.000.170.000.750.00--0252.73%
URBN191018C000320002019-10-04 10:53AM EDT32.000.05-0.750.00--0381.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191018P000120002019-08-20 10:44AM EDT12.000.050.000.050.00--1693.75%
URBN191018P000150002019-08-20 3:56PM EDT15.000.190.000.050.00--13518.75%
URBN191018P000160002019-09-03 1:12PM EDT16.000.050.000.100.00-16518.75%
URBN191018P000170002019-09-17 2:21PM EDT17.000.020.000.050.00-10421.88%
URBN191018P000180002019-09-16 1:40PM EDT18.000.030.001.100.00-10721.88%
URBN191018P000190002019-10-01 1:53PM EDT19.000.030.000.750.00-20579.69%
URBN191018P000200002019-09-17 2:21PM EDT20.000.100.000.050.00-10293.75%
URBN191018P000210002019-10-10 12:34PM EDT21.000.020.100.200.00-20356.25%
URBN191018P000220002019-09-30 9:30AM EDT22.000.050.000.750.00-240397.66%
URBN191018P000225002019-09-23 12:47PM EDT22.500.350.000.800.00-10376.56%
URBN191018P000230002019-10-04 10:53AM EDT23.000.060.000.750.00-10339.84%
URBN191018P000240002019-10-16 10:28AM EDT24.000.030.000.050.00-60140.63%
URBN191018P000245002019-10-04 9:32AM EDT24.500.100.000.300.00-50185.94%
URBN191018P000250002019-10-18 11:44AM EDT25.000.030.000.10-0.07-70.00%20120.31%
URBN191018P000255002019-10-08 11:27AM EDT25.500.400.000.050.00-85085.94%
URBN191018P000260002019-10-16 9:32AM EDT26.000.150.000.750.00-10166.02%
URBN191018P000265002019-10-15 12:33PM EDT26.500.050.100.10-0.21-80.77%6073.44%
URBN191018P000270002019-10-18 10:20AM EDT27.000.100.050.15-0.23-69.70%2057.81%
URBN191018P000275002019-10-11 2:30PM EDT27.500.500.250.400.00-137052.73%
URBN191018P000280002019-10-14 2:31PM EDT28.001.500.700.900.00-4082.81%
URBN191018P000285002019-10-04 10:42AM EDT28.501.651.151.350.00-1220100.00%
URBN191018P000290002019-10-02 2:15PM EDT29.001.841.452.300.00--0152.73%
URBN191018P000295002019-10-14 12:03AM EDT29.503.002.002.700.00-20171.09%
URBN191018P000305002019-10-08 11:27AM EDT30.504.103.003.400.00-7575171.88%