URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191220C000160002019-08-08 12:33PM EDT16.006.158.008.700.00--200.00%
URBN191220C000190002019-07-26 2:38PM EDT19.005.305.105.400.00-100.00%
URBN191220C000200002019-09-16 2:47PM EDT20.006.327.408.700.00-23658.59%
URBN191220C000210002019-09-27 3:19PM EDT21.005.904.908.500.00-117103.52%
URBN191220C000220002019-09-06 2:09PM EDT22.003.385.506.800.00-1072.66%
URBN191220C000230002019-09-30 3:48PM EDT23.005.855.105.800.00-53753.22%
URBN191220C000240002019-10-07 9:47AM EDT24.004.394.305.100.00-16052.69%
URBN191220C000250002019-10-01 1:36PM EDT25.003.833.704.200.00-114950.68%
URBN191220C000260002019-10-09 2:38PM EDT26.002.673.103.400.00-110052.10%
URBN191220C000270002019-10-08 9:59AM EDT27.002.172.453.100.00-15650.24%
URBN191220C000280002019-10-11 2:47PM EDT28.002.302.052.25-0.14-5.74%71449.19%
URBN191220C000290002019-10-01 11:13AM EDT29.001.951.601.800.00-22248.36%
URBN191220C000300002019-10-11 1:42PM EDT30.001.301.251.40+0.28+27.45%1318247.22%
URBN191220C000310002019-10-11 1:40PM EDT31.001.000.951.10+0.14+16.28%21,35746.97%
URBN191220C000320002019-10-07 10:29AM EDT32.000.750.650.850.00-5385246.58%
URBN191220C000330002019-10-08 3:57PM EDT33.000.450.500.700.00-2947.71%
URBN191220C000350002019-10-03 1:47PM EDT35.000.420.250.400.00-102946.97%
URBN191220C000360002019-09-25 12:20PM EDT36.000.100.150.300.00--546.78%
URBN191220C000370002019-09-17 9:31AM EDT37.000.100.100.200.00--1045.41%
URBN191220C000400002019-05-21 2:08PM EDT40.000.360.000.150.00-3651.07%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191220P000150002019-08-23 2:38PM EDT15.000.200.000.100.00-15070.70%
URBN191220P000160002019-10-07 9:30AM EDT16.000.050.000.100.00-518064.06%
URBN191220P000170002019-08-29 12:37PM EDT17.000.350.050.200.00-5068.16%
URBN191220P000180002019-09-05 12:06PM EDT18.000.350.000.250.00-1061.33%
URBN191220P000190002019-09-27 3:16PM EDT19.000.150.050.20-0.11-42.31%12854.88%
URBN191220P000200002019-10-01 11:41AM EDT20.000.300.150.250.00-510454.30%
URBN191220P000210002019-10-04 11:09AM EDT21.000.400.150.350.00-37550.68%
URBN191220P000220002019-10-01 10:24AM EDT22.000.450.300.450.00-48952.93%
URBN191220P000230002019-10-11 2:51PM EDT23.000.520.450.65-0.47-47.47%55752.64%
URBN191220P000240002019-09-25 11:16AM EDT24.001.550.700.850.00-19450.73%
URBN191220P000250002019-10-08 2:16PM EDT25.001.511.001.150.00-546250.20%
URBN191220P000260002019-09-27 2:19PM EDT26.002.101.351.450.00-1110048.24%
URBN191220P000270002019-10-11 3:21PM EDT27.001.701.751.90-0.77-31.17%6915548.19%
URBN191220P000280002019-10-02 2:58PM EDT28.002.202.202.35-0.35-13.73%54046.68%
URBN191220P000290002019-10-02 10:08AM EDT29.002.952.703.000.00-101047.95%
URBN191220P000300002019-09-27 11:27AM EDT30.004.623.203.800.00-11651.12%
URBN191220P000320002019-06-07 10:59AM EDT32.006.608.508.900.00--9125.49%
URBN191220P000330002019-06-07 10:59AM EDT33.005.609.509.800.00--8130.44%
URBN191220P000340002019-06-07 10:59AM EDT34.005.809.8011.900.00--75140.28%
URBN191220P000350002019-05-28 9:46AM EDT35.0010.3210.8012.300.00-14139.31%
URBN191220P000360002019-06-07 10:59AM EDT36.007.2011.7014.000.00--0150.66%
URBN191220P000440002019-09-20 12:10PM EDT44.0019.4013.8018.400.00-20128.91%