Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URBN240405C00040000 | 2024-02-29 11:18AM EDT | 40.00 | 3.30 | 2.75 | 4.00 | 0.00 | - | - | 5 | 72.95% |
URBN240405C00041000 | 2024-03-05 4:12PM EDT | 41.00 | 3.40 | 2.35 | 2.65 | 0.00 | - | 14 | 13 | 40.63% |
URBN240405C00042000 | 2024-03-21 12:42PM EDT | 42.00 | 3.40 | 0.65 | 1.75 | 0.00 | - | 3 | 3 | 34.08% |
URBN240405C00043000 | 2024-03-28 2:59PM EDT | 43.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 2 | 13 | 30.27% |
URBN240405C00044000 | 2024-03-28 3:16PM EDT | 44.00 | 0.35 | 0.40 | 0.50 | -0.10 | -22.22% | 3 | 17 | 29.20% |
URBN240405C00045000 | 2024-03-28 10:10AM EDT | 45.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 3 | 5 | 30.86% |
URBN240405C00046000 | 2024-03-21 11:19AM EDT | 46.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 34.67% |
URBN240405C00048000 | 2024-03-07 11:29AM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 67.38% |
URBN240405C00049000 | 2024-02-26 4:48PM EDT | 49.00 | 1.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.07% |
URBN240405C00050000 | 2024-02-27 10:30AM EDT | 50.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 84.28% |
URBN240405C00052000 | 2024-02-23 4:39PM EDT | 52.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.61% |
URBN240405C00054000 | 2024-02-27 12:54PM EDT | 54.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.87% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
URBN240405P00035000 | 2024-03-04 12:39PM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 119.82% |
URBN240405P00037000 | 2024-03-14 11:56AM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 96.29% |
URBN240405P00038000 | 2024-03-14 11:56AM EDT | 38.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 84.67% |
URBN240405P00039000 | 2024-03-05 10:39AM EDT | 39.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 71.29% |
URBN240405P00040000 | 2024-03-21 9:45AM EDT | 40.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 40.63% |
URBN240405P00041000 | 2024-03-25 9:57AM EDT | 41.00 | 0.15 | 0.05 | 0.10 | -0.17 | -53.12% | 5 | 50 | 31.25% |
URBN240405P00042000 | 2024-03-26 12:28PM EDT | 42.00 | 0.25 | 0.15 | 0.20 | -0.40 | -61.54% | 1 | 7 | 27.34% |
URBN240405P00043000 | 2024-03-28 3:17PM EDT | 43.00 | 0.55 | 0.40 | 0.50 | -0.30 | -35.29% | 18 | 42 | 27.05% |
URBN240405P00044000 | 2024-03-28 10:43AM EDT | 44.00 | 1.04 | 0.90 | 1.05 | -0.44 | -29.73% | 4 | 13 | 28.03% |
URBN240405P00047000 | 2024-02-27 4:49PM EDT | 47.00 | 2.50 | 3.20 | 3.70 | 0.00 | - | - | 0 | 40.63% |
URBN240405P00051000 | 2024-02-28 11:41AM EDT | 51.00 | 10.70 | 7.10 | 7.90 | 0.00 | - | - | 0 | 88.09% |
URBN240405P00052000 | 2024-02-28 10:43AM EDT | 52.00 | 9.50 | 8.10 | 10.00 | 0.00 | - | - | 0 | 106.45% |