URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191213C000220002019-11-27 1:03PM EST22.003.500.000.000.00-220.00%
URBN191213C000240002019-11-22 9:47AM EST24.001.900.000.000.00-110.00%
URBN191213C000245002019-12-03 12:07PM EST24.500.740.000.000.00-24150.00%
URBN191213C000250002019-12-04 10:37AM EST25.000.700.000.000.00-11290.00%
URBN191213C000255002019-12-04 2:13PM EST25.500.630.000.000.00-4240.78%
URBN191213C000260002019-12-04 11:12AM EST26.000.250.000.000.00-1133.13%
URBN191213C000265002019-12-04 3:27PM EST26.500.180.000.000.00-776.25%
URBN191213C000270002019-12-04 9:39AM EST27.000.100.000.000.00-105412.50%
URBN191213C000275002019-12-02 3:42PM EST27.500.100.000.000.00-51012.50%
URBN191213C000280002019-11-22 2:18PM EST28.000.160.050.000.00-1412.50%
URBN191213C000285002019-11-20 1:15PM EST28.500.100.000.000.00--625.00%
URBN191213C000290002019-11-19 3:59PM EST29.001.750.000.000.00-5625.00%
URBN191213C000295002019-11-19 10:46AM EST29.501.500.000.000.00--125.00%
URBN191213C000300002019-11-20 10:34AM EST30.000.210.000.000.00-1125.00%
URBN191213C000305002019-11-19 3:56PM EST30.501.150.000.000.00-1425.00%
URBN191213C000310002019-11-20 9:30AM EST31.000.240.000.000.00-35725.00%
URBN191213C000315002019-11-18 12:12AM EST31.501.600.650.000.00--5118.16%
URBN191213C000320002019-11-18 12:12AM EST32.001.400.550.000.00--2117.97%
URBN191213C000325002019-11-27 10:19AM EST32.500.050.000.000.00-303150.00%
URBN191213C000330002019-11-20 10:34AM EST33.000.130.000.000.00-1350.00%
URBN191213C000335002019-11-20 10:16AM EST33.500.050.000.000.00-20014050.00%
URBN191213C000345002019-11-20 1:40PM EST34.500.030.000.000.00--1050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191213P000215002019-11-26 2:11PM EST21.500.050.000.000.00-1039525.00%
URBN191213P000220002019-11-19 1:30PM EST22.000.500.000.000.00--725.00%
URBN191213P000230002019-11-21 3:51PM EST23.000.250.000.000.00--012.50%
URBN191213P000235002019-12-03 3:54PM EST23.500.300.000.000.00-3412.50%
URBN191213P000240002019-12-04 11:08AM EST24.000.220.000.000.00-33212.50%
URBN191213P000245002019-11-21 3:36PM EST24.500.600.000.000.00--26.25%
URBN191213P000250002019-12-04 9:31AM EST25.001.100.000.000.00-2163.13%
URBN191213P000255002019-12-03 9:59AM EST25.501.200.000.000.00-4250.00%
URBN191213P000260002019-12-04 11:12AM EST26.001.200.000.000.00-1011140.00%
URBN191213P000265002019-11-25 3:28PM EST26.501.250.000.000.00-1210.00%
URBN191213P000270002019-11-18 11:40AM EST27.000.630.000.000.00--70.00%
URBN191213P000275002019-11-25 3:28PM EST27.501.990.000.000.00-120.00%
URBN191213P000280002019-11-20 9:30AM EST28.003.500.000.000.00-440.00%
URBN191213P000285002019-11-20 11:18AM EST28.503.330.000.000.00-1170.00%
URBN191213P000290002019-11-20 12:08PM EST29.004.300.000.000.00-110.00%
URBN191213P000295002019-11-20 10:14AM EST29.504.500.000.000.00-2350.00%
URBN191213P000300002019-11-20 1:34PM EST30.005.690.000.000.00-13140.00%
URBN191213P000305002019-11-18 12:12AM EST30.501.650.000.000.00--10.00%