U.S. markets closed

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.23-1.80 (-4.86%)
At close: 4:00PM EDT

35.41 +0.18 (0.51%)
After hours: 5:47PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN210423C000335002021-04-19 12:15AM EDT33.504.301.402.800.00--170.22%
URBN210423C000350002021-04-16 1:15PM EDT35.000.700.701.05-2.74-79.65%1751.47%
URBN210423C000360002021-04-20 1:42PM EDT36.000.300.350.45-0.65-68.42%1252.15%
URBN210423C000365002021-04-20 3:14PM EDT36.500.200.200.30-1.15-85.19%31351.76%
URBN210423C000370002021-04-20 1:40PM EDT37.000.100.100.25-0.85-89.47%33957.03%
URBN210423C000375002021-04-20 3:53PM EDT37.500.250.050.15-0.55-68.75%36355.27%
URBN210423C000380002021-04-20 1:21PM EDT38.000.080.000.15-0.37-82.22%628651.95%
URBN210423C000385002021-04-20 11:46AM EDT38.500.100.050.75-0.28-73.68%254597.66%
URBN210423C000390002021-04-19 1:01PM EDT39.000.250.000.100.00-134359.38%
URBN210423C000395002021-04-19 1:14PM EDT39.500.100.000.150.00-13371.09%
URBN210423C000400002021-04-16 3:09PM EDT40.000.080.000.100.00-25271.09%
URBN210423C000405002021-04-16 2:09PM EDT40.500.150.000.250.00-91592.97%
URBN210423C000410002021-03-30 10:14AM EDT41.000.650.000.750.00-929133.59%
URBN210423C000420002021-04-09 1:49PM EDT42.000.500.000.850.00-110153.13%
URBN210423C000425002021-04-05 10:57AM EDT42.500.050.000.900.00-12162.70%
URBN210423C000430002021-03-26 12:04PM EDT43.000.700.000.850.00-1020166.41%
URBN210423C000440002021-03-19 3:51PM EDT44.001.560.000.150.00-22119.53%
URBN210423C000450002021-03-15 12:09AM EDT45.000.800.000.000.00--050.00%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN210423P000300002021-04-15 3:33PM EDT30.000.080.000.400.00-1213121.09%
URBN210423P000330002021-04-20 11:44AM EDT33.000.170.050.85-0.05-22.73%31888.87%
URBN210423P000345002021-04-20 1:25PM EDT34.500.450.350.45+0.24+114.29%4452.15%
URBN210423P000350002021-04-20 12:25PM EDT35.000.650.500.65+0.50+333.33%176851.76%
URBN210423P000355002021-04-19 2:56PM EDT35.500.160.700.950.00-51454.69%
URBN210423P000360002021-04-16 1:27PM EDT36.000.651.054.60-0.02-2.99%10156162.89%
URBN210423P000365002021-04-19 3:07PM EDT36.500.401.151.650.00-71958.20%
URBN210423P000370002021-04-19 10:43AM EDT37.001.401.752.10+0.60+75.00%19864.26%
URBN210423P000375002021-04-19 3:15PM EDT37.500.851.902.500.00-12163.87%
URBN210423P000380002021-04-19 12:24PM EDT38.001.362.203.100.00-81782.42%
URBN210423P000385002021-04-16 1:33PM EDT38.501.452.503.600.00-10690.82%
URBN210423P000390002021-04-06 3:52PM EDT39.002.752.504.800.00--5159.77%
URBN210423P000395002021-04-06 12:09PM EDT39.502.852.406.300.00--272.27%
URBN210423P000400002021-04-09 3:08PM EDT40.003.773.805.200.00-10124.81%