URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN200320C000130002019-08-26 12:10AM EDT13.008.4011.2015.600.00--00.00%
URBN200320C000180002019-08-19 12:11AM EDT18.004.306.707.200.00--10.00%
URBN200320C000200002019-10-03 3:25PM EDT20.009.000.000.000.00--00.00%
URBN200320C000210002019-10-16 9:54AM EDT21.006.980.000.000.00-100.00%
URBN200320C000220002019-09-09 1:36PM EDT22.004.806.707.600.00-1148.00%
URBN200320C000230002019-08-23 9:32AM EDT23.003.405.005.300.00-100.00%
URBN200320C000240002019-10-04 12:53PM EDT24.005.180.000.000.00-300.00%
URBN200320C000250002019-10-07 10:20AM EDT25.004.800.000.000.00-100.00%
URBN200320C000260002019-10-02 10:32AM EDT26.004.700.000.000.00-100.00%
URBN200320C000270002019-10-22 11:13AM EDT27.003.800.000.000.00-200.00%
URBN200320C000280002019-10-22 3:22PM EDT28.003.900.000.000.00-200.00%
URBN200320C000290002019-10-04 10:20AM EDT29.002.900.000.000.00-100.39%
URBN200320C000300002019-10-18 12:07PM EDT30.002.100.000.000.00-101.56%
URBN200320C000310002019-10-07 11:58AM EDT31.001.980.000.000.00-103.13%
URBN200320C000320002019-10-09 11:21AM EDT32.001.450.000.000.00--03.13%
URBN200320C000330002019-10-17 10:50AM EDT33.001.370.000.000.00--06.25%
URBN200320C000340002019-10-10 10:38AM EDT34.001.100.000.000.00--06.25%
URBN200320C000350002019-10-21 11:15AM EDT35.001.090.000.000.00-106.25%
URBN200320C000360002019-09-27 2:19PM EDT36.000.600.000.000.00-206.25%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN200320P000120002019-08-19 3:00PM EDT12.000.250.000.300.00--2078.32%
URBN200320P000130002019-08-19 1:58PM EDT13.000.420.000.400.00--2076.17%
URBN200320P000160002019-07-25 11:46AM EDT16.000.570.400.750.00--276.27%
URBN200320P000170002019-07-24 1:29PM EDT17.000.850.650.850.00--8175.93%
URBN200320P000180002019-08-26 11:25AM EDT18.001.200.500.650.00-10063.87%
URBN200320P000190002019-10-17 12:16PM EDT19.000.430.000.000.00-13012.50%
URBN200320P000200002019-08-21 2:36PM EDT20.002.051.101.300.00--568.85%
URBN200320P000210002019-09-23 2:13PM EDT21.001.450.000.000.00-1012.50%
URBN200320P000220002019-09-10 1:44PM EDT22.001.730.901.400.00-627555.47%
URBN200320P000230002019-08-23 10:07AM EDT23.002.901.651.800.00--060.50%
URBN200320P000240002019-10-03 10:32AM EDT24.001.900.000.000.00--06.25%
URBN200320P000250002019-10-22 1:22PM EDT25.001.800.000.000.00-12406.25%
URBN200320P000260002019-10-11 2:36PM EDT26.002.270.000.000.00-303.13%
URBN200320P000270002019-10-18 11:23AM EDT27.002.900.000.000.00-303.13%
URBN200320P000280002019-10-03 10:32AM EDT28.003.700.000.000.00--01.56%
URBN200320P000290002019-10-22 3:05PM EDT29.003.300.000.000.00-100.00%
URBN200320P000330002019-09-16 12:01AM EDT33.008.006.306.600.00--1450.90%