URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN210115C000130002019-10-04 12:53PM EDT13.0015.9014.5017.900.00-31287.01%
URBN210115C000150002019-05-23 11:42AM EDT15.0010.909.7010.400.00--10.00%
URBN210115C000180002019-10-04 3:51PM EDT18.0011.1011.9013.300.00-1955.03%
URBN210115C000200002019-10-22 12:05PM EDT20.0010.3010.8011.400.00-12052.59%
URBN210115C000230002019-10-11 2:36PM EDT23.008.428.909.200.00-323551.15%
URBN210115C000250002019-10-23 10:27AM EDT25.007.507.708.00+0.20+2.74%126549.66%
URBN210115C000280002019-09-30 9:37AM EDT28.005.606.206.500.00-56348.49%
URBN210115C000300002019-10-01 1:36PM EDT30.005.205.305.500.00-114346.77%
URBN210115C000330002019-10-15 3:56PM EDT33.003.214.104.400.00-24546.03%
URBN210115C000350002019-10-23 9:52AM EDT35.003.343.403.70+0.49+17.19%320144.98%
URBN210115C000380002019-10-23 9:52AM EDT38.002.521.902.90-0.18-6.67%28044.25%
URBN210115C000400002019-10-01 9:33AM EDT40.002.202.052.500.00-22844.19%
URBN210115C000420002019-10-21 9:52AM EDT42.001.701.302.450.00-52446.73%
URBN210115C000450002019-10-22 2:39PM EDT45.001.401.001.500.00-23441.82%
URBN210115C000470002019-09-30 12:53PM EDT47.001.100.901.200.00-83640.92%
URBN210115C000500002019-09-30 12:48PM EDT50.000.800.750.900.00-25140.38%
URBN210115C000550002019-10-22 2:39PM EDT55.000.500.200.600.00-55340.43%
URBN210115C000600002019-10-23 12:57PM EDT60.000.300.150.40+0.10+50.00%68640.38%
URBN210115C000650002019-05-22 12:59PM EDT65.000.100.050.250.00-103939.89%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN210115P000130002019-09-05 1:16PM EDT13.000.600.300.800.00-2055.96%
URBN210115P000150002019-10-15 1:09PM EDT15.000.830.550.800.00-599150.34%
URBN210115P000180002019-10-11 1:08PM EDT18.001.381.101.350.00-137949.88%
URBN210115P000200002019-10-21 2:15PM EDT20.001.771.651.800.00-529447.66%
URBN210115P000230002019-10-11 1:14PM EDT23.003.012.602.800.00-23846.12%
URBN210115P000250002019-10-21 2:15PM EDT25.003.573.303.600.00-54145.08%
URBN210115P000280002019-10-01 10:18AM EDT28.005.004.704.900.00-32142.70%
URBN210115P000300002019-09-13 3:13PM EDT30.006.956.707.000.00-55149.90%
URBN210115P000330002019-09-10 1:00PM EDT33.009.807.208.800.00-405248.33%
URBN210115P000350002019-06-28 11:23AM EDT35.0012.4712.1012.700.00--065.28%
URBN210115P000380002019-06-07 10:59AM EDT38.0010.7014.7015.200.00-5667.55%
URBN210115P000400002019-06-07 10:59AM EDT40.0011.2016.5017.100.00-291969.80%
URBN210115P000650002019-06-07 10:59AM EDT65.0035.5041.0043.800.00-430102.38%