URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN171124C000205002017-10-27 10:47PM EST20.504.904.705.500.00-20190.00%
URBN171124C000220002017-11-17 1:38PM EST22.006.005.507.50+3.11+107.61%152199.41%
URBN171124C000230002017-11-17 9:36AM EST23.004.304.605.20+1.00+30.30%131750.00%
URBN171124C000240002017-11-10 10:33AM EST24.002.222.152.45+0.62+38.75%101540.00%
URBN171124C000245002017-11-17 12:06PM EST24.503.753.504.00+1.04+38.38%243109.38%
URBN171124C000250002017-11-17 2:44PM EST25.003.403.003.50+1.54+82.80%7112898.05%
URBN171124C000255002017-11-16 2:43PM EST25.502.002.653.100.00-222598.83%
URBN171124C000260002017-11-17 3:53PM EST26.002.602.402.80+0.85+48.57%1483,395105.86%
URBN171124C000265002017-11-17 3:55PM EST26.502.222.002.40+0.88+65.67%2813399.90%
URBN171124C000270002017-11-17 3:34PM EST27.001.991.702.15+0.85+74.56%4457101.95%
URBN171124C000275002017-11-17 11:45PM EST27.501.731.401.800.00-677598.24%
URBN171124C000280002017-11-17 3:56PM EST28.001.451.401.60+0.65+81.25%31070108.50%
URBN171124C000285002017-11-17 3:55PM EST28.501.241.101.35+0.74+148.00%917104.49%
URBN171124C000290002017-11-17 3:55PM EST29.001.051.051.15+0.65+162.50%1,10730109.38%
URBN171124C000295002017-11-17 11:45PM EST29.500.950.651.050.00-3332103.52%
URBN171124C000300002017-11-17 3:50PM EST30.000.700.700.80+0.40+133.33%84928107.03%
URBN171124C000310002017-11-17 11:45PM EST31.000.420.450.600.00-4635108.20%
URBN171124C000320002017-11-17 11:45PM EST32.000.250.150.400.00-65099.61%
URBN171124C000325002017-11-17 11:45PM EST32.500.270.150.400.00-110106.84%
URBN171124C000330002017-11-17 11:45PM EST33.000.180.050.200.00-2092.19%
URBN171124C000350002017-11-17 3:33PM EST35.000.100.050.35+0.04+66.67%410128.91%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN171124P000175002017-10-30 3:19PM EST17.500.050.000.050.00-1,2000167.19%
URBN171124P000190002017-11-03 10:56PM EST19.000.100.050.150.00-100178.13%
URBN171124P000200002017-11-17 10:17AM EST20.000.140.001.90-0.16-53.33%77298.63%
URBN171124P000205002017-11-17 2:10PM EST20.500.050.000.15-0.59-92.19%1911139.84%
URBN171124P000210002017-11-16 1:42PM EST21.000.090.000.550.00-1010176.95%
URBN171124P000215002017-10-20 10:46PM EST21.500.750.400.600.00-1111199.41%
URBN171124P000220002017-11-17 9:35AM EST22.000.430.000.15+0.25+138.89%1050112.50%
URBN171124P000225002017-11-17 3:58PM EST22.500.130.100.15-0.50-79.37%1522116.41%
URBN171124P000230002017-11-17 1:34PM EST23.000.180.050.20-0.47-72.31%2214107.03%
URBN171124P000235002017-11-17 3:19PM EST23.500.200.100.25-0.35-63.64%70132106.64%
URBN171124P000240002017-11-17 3:59PM EST24.000.300.250.30-0.35-53.85%19346111.13%
URBN171124P000245002017-11-17 3:17PM EST24.500.300.200.45-0.40-57.14%6747106.45%
URBN171124P000250002017-11-17 3:57PM EST25.000.450.400.55-0.30-40.00%298121111.13%
URBN171124P000255002017-11-17 11:45PM EST25.500.640.400.700.00-441105.86%
URBN171124P000260002017-11-17 3:57PM EST26.000.750.550.90-0.30-28.57%5625107.91%
URBN171124P000265002017-11-17 11:45PM EST26.500.850.851.050.00-35353111.52%
URBN171124P000270002017-11-17 3:59PM EST27.001.150.851.20-1.85-61.67%430101.95%
URBN171124P000275002017-11-17 11:45PM EST27.501.401.051.500.00-2220103.52%
URBN171124P000280002017-11-17 11:45PM EST28.001.581.301.700.00-564101.47%
URBN171124P000285002017-11-17 11:45PM EST28.501.881.602.050.00-10104.49%
URBN171124P000300002017-11-17 11:45PM EST30.002.902.653.000.00-20105.08%
URBN171124P000350002017-11-17 11:45PM EST35.007.356.809.300.00-20211.52%