URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN190830C000170002019-08-23 9:44AM EDT17.006.305.306.00+6.30+∞%20198.44%
URBN190830C000180002019-08-21 10:04AM EDT18.004.504.405.00+4.50+∞%-5090.63%
URBN190830C000185002019-08-20 12:19PM EDT18.502.853.904.50+2.85+∞%-181.25%
URBN190830C000195002019-08-19 12:10AM EDT19.501.702.753.500.00--25126.17%
URBN190830C000200002019-08-21 11:06AM EDT20.002.252.203.000.00-2732111.91%
URBN190830C000205002019-08-22 12:45PM EDT20.503.101.852.450.00-5213291.21%
URBN190830C000210002019-08-23 3:29PM EDT21.001.781.701.90-0.79-30.74%218357.03%
URBN190830C000215002019-08-23 3:59PM EDT21.501.321.001.60+1.32+∞%163578.71%
URBN190830C000220002019-08-23 1:36PM EDT22.001.100.901.45-0.75-40.54%648969.14%
URBN190830C000225002019-08-22 9:59AM EDT22.500.800.601.200.00-18018269.92%
URBN190830C000230002019-08-23 3:56PM EDT23.000.450.400.60-0.65-59.09%467155.47%
URBN190830C000235002019-08-23 3:17PM EDT23.500.280.200.35-0.52-65.00%647250.59%
URBN190830C000240002019-08-23 3:38PM EDT24.000.150.050.20-0.40-72.73%59712155.47%
URBN190830C000245002019-08-22 3:43PM EDT24.500.350.050.20+0.08+29.63%13956.45%
URBN190830C000250002019-08-22 3:36PM EDT25.000.050.000.15-0.10-66.67%16957.03%
URBN190830C000255002019-08-23 1:04PM EDT25.500.050.000.15-0.11-68.75%54054165.63%
URBN190830C000260002019-08-22 1:40PM EDT26.000.050.000.15+0.05+∞%-673.44%
URBN190830C000270002019-08-05 1:26PM EDT27.000.100.000.300.00-10222104.30%
URBN190830C000290002019-08-20 3:54PM EDT29.000.050.000.30+0.05+∞%-1133.98%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN190830P000140002019-08-20 3:42PM EDT14.000.050.000.15+0.05+∞%-2212.50%
URBN190830P000155002019-08-22 12:27PM EDT15.500.030.000.300.00-14201.56%
URBN190830P000170002019-08-20 3:59PM EDT17.000.130.000.050.00-1718112.50%
URBN190830P000175002019-08-20 3:51PM EDT17.500.200.000.05+0.20+∞%-158103.13%
URBN190830P000180002019-08-23 3:43PM EDT18.000.010.000.05+0.01+∞%22693.75%
URBN190830P000185002019-08-21 1:34PM EDT18.500.030.000.05-0.01-25.00%115284.38%
URBN190830P000190002019-08-22 9:53AM EDT19.000.070.000.050.00-1063375.00%
URBN190830P000195002019-08-22 12:03PM EDT19.500.040.000.050.00-246265.63%
URBN190830P000200002019-08-21 2:13PM EDT20.000.100.000.100.00-81,22364.84%
URBN190830P000205002019-08-22 10:01AM EDT20.500.050.000.050.00-412454.69%
URBN190830P000210002019-08-23 3:55PM EDT21.000.100.050.25+0.05+100.00%476161.52%
URBN190830P000215002019-08-23 2:18PM EDT21.500.200.150.30+0.05+33.33%613657.81%
URBN190830P000220002019-08-23 3:22PM EDT22.000.270.250.35+0.17+170.00%13155750.59%
URBN190830P000225002019-08-23 3:27PM EDT22.500.470.450.55+0.27+135.00%266350.68%
URBN190830P000230002019-08-23 10:21AM EDT23.000.400.701.20+0.15+60.00%11512966.80%
URBN190830P000235002019-08-22 3:49PM EDT23.500.420.951.350.00-12113955.96%
URBN190830P000240002019-08-23 3:55PM EDT24.001.501.252.00+0.85+130.77%42166.80%
URBN190830P000260002019-08-20 10:21AM EDT26.005.303.103.70+5.30+∞%-274.61%
URBN190830P000275002019-08-22 2:08PM EDT27.503.904.405.50+3.90+∞%-6108.20%