URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN200117C000130002019-06-17 12:05AM EDT13.0033.1010.5011.600.00-010.00%
URBN200117C000150002019-08-29 3:59PM EDT15.008.509.0013.500.00-20115.43%
URBN200117C000190002019-08-21 9:40AM EDT19.004.205.806.800.00-20210.00%
URBN200117C000200002019-10-03 1:21PM EDT20.008.306.908.100.00-14857.42%
URBN200117C000210002019-08-28 1:28PM EDT21.004.005.806.200.00-1000.00%
URBN200117C000220002019-09-11 12:12PM EDT22.005.205.907.000.00-13955.76%
URBN200117C000230002019-10-04 1:33PM EDT23.005.304.705.200.00-1010541.55%
URBN200117C000240002019-09-24 3:19PM EDT24.002.754.204.500.00-103542.97%
URBN200117C000250002019-10-18 12:49PM EDT25.004.013.804.40-0.01-0.25%28655.32%
URBN200117C000260002019-10-14 10:16AM EDT26.002.833.103.800.00-355054.64%
URBN200117C000270002019-10-15 1:30PM EDT27.002.502.753.000.00-19749.19%
URBN200117C000280002019-10-15 1:33PM EDT28.002.002.152.500.00-1243048.51%
URBN200117C000290002019-10-08 11:51AM EDT29.002.201.551.750.00-37342.14%
URBN200117C000300002019-10-15 12:43PM EDT30.001.441.401.600.00-512845.80%
URBN200117C000310002019-10-14 1:17PM EDT31.000.951.051.350.00-1946.68%
URBN200117C000320002019-10-14 2:29PM EDT32.000.700.801.100.00-71,34946.68%
URBN200117C000330002019-09-30 10:53AM EDT33.000.800.500.650.00-78078441.02%
URBN200117C000340002019-10-02 2:14PM EDT34.000.750.400.500.00-52240.97%
URBN200117C000350002019-10-02 11:53AM EDT35.000.600.250.400.00-1432941.50%
URBN200117C000360002019-09-30 2:04PM EDT36.000.400.200.350.00-1443.07%
URBN200117C000370002019-09-10 9:31AM EDT37.000.150.000.000.00--112.50%
URBN200117C000400002019-10-02 11:54AM EDT40.000.150.000.300.00-213052.44%
URBN200117C000430002019-06-07 10:59AM EDT43.000.650.150.150.00--051.66%
URBN200117C000450002019-09-11 11:11AM EDT45.000.060.000.200.00-1121951.86%
URBN200117C000500002019-09-30 12:57PM EDT50.000.040.000.050.00-116850.00%
URBN200117C000550002019-06-17 12:05AM EDT55.000.200.100.050.00-205865.43%
URBN200117C000600002019-06-17 12:05AM EDT60.000.350.000.050.00-103762.50%
URBN200117C000650002019-06-17 12:05AM EDT65.000.180.000.050.00-12667.97%
URBN200117C000700002019-06-17 12:05AM EDT70.001.150.000.050.00-011173.05%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN200117P000130002019-08-06 10:05AM EDT13.000.170.000.350.00-607592.77%
URBN200117P000140002019-08-05 1:08PM EDT14.000.310.000.400.00-601,15087.11%
URBN200117P000150002019-08-15 12:44PM EDT15.000.650.000.450.00-3081.45%
URBN200117P000160002019-08-21 1:43PM EDT16.000.460.100.350.00-69674.22%
URBN200117P000170002019-08-27 1:39PM EDT17.000.600.100.250.00-1063.57%
URBN200117P000180002019-09-30 3:48PM EDT18.000.200.100.450.00-548663.77%
URBN200117P000190002019-09-17 10:09AM EDT19.000.550.100.250.00-11351.37%
URBN200117P000200002019-09-27 2:38PM EDT20.000.530.250.400.00-2015353.52%
URBN200117P000210002019-10-04 12:00PM EDT21.000.550.350.500.00-160051.32%
URBN200117P000220002019-09-23 10:07AM EDT22.001.500.550.700.00-48051.56%
URBN200117P000230002019-10-14 9:44AM EDT23.000.950.600.800.00-1418949.66%
URBN200117P000240002019-10-14 9:44AM EDT24.001.250.851.050.00-85248.68%
URBN200117P000250002019-10-14 10:16AM EDT25.001.651.151.600.00-112252.93%
URBN200117P000260002019-10-14 9:41AM EDT26.001.951.501.750.00-33647.46%
URBN200117P000270002019-10-18 2:55PM EDT27.002.001.952.15-0.40-16.67%317646.09%
URBN200117P000280002019-10-18 2:07PM EDT28.002.502.452.65-0.45-15.25%2016245.48%
URBN200117P000290002019-10-02 2:21PM EDT29.003.403.303.500.00-103050.17%
URBN200117P000300002019-10-15 2:59PM EDT30.004.203.504.000.00-209347.41%
URBN200117P000310002019-06-12 3:06PM EDT31.008.607.207.400.00-2195.85%
URBN200117P000320002019-08-21 10:00AM EDT32.009.806.408.300.00-19783.98%
URBN200117P000330002019-10-02 11:19AM EDT33.005.906.006.500.00---53.08%
URBN200117P000340002019-06-18 2:46PM EDT34.0010.249.8012.200.00-120124.46%
URBN200117P000350002019-07-09 1:28PM EDT35.0011.1011.5015.800.00-1101159.42%
URBN200117P000400002019-05-21 3:33PM EDT40.0012.8014.9019.000.00-512148.22%
URBN200117P000450002019-06-17 12:05AM EDT45.0014.9220.3022.500.00-55154.05%
URBN200117P000500002019-06-17 12:05AM EDT50.0018.0923.8027.900.00-11156.84%