URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191018C000170002019-08-21 11:13AM EDT17.005.277.007.600.00--10.00%
URBN191018C000180002019-09-06 10:54AM EDT18.009.448.5012.000.00-10428.32%
URBN191018C000190002019-10-14 9:42AM EDT19.008.596.909.70+3.51+69.09%12243.75%
URBN191018C000200002019-09-27 2:06PM EDT20.006.196.108.200.00-115184.38%
URBN191018C000210002019-10-10 12:34PM EDT21.006.885.407.600.00-148220.31%
URBN191018C000220002019-09-30 3:56PM EDT22.006.124.705.200.00-2088146.48%
URBN191018C000230002019-10-09 12:36PM EDT23.003.883.904.100.00-351978.91%
URBN191018C000235002019-09-30 9:52AM EDT23.503.903.403.600.00-5570.31%
URBN191018C000240002019-10-08 1:02PM EDT24.003.872.903.100.00-120760.94%
URBN191018C000245002019-10-02 9:37AM EDT24.503.522.452.700.00-45967.97%
URBN191018C000250002019-10-14 9:42AM EDT25.002.272.002.20-0.58-20.35%1298061.33%
URBN191018C000255002019-09-30 9:53AM EDT25.502.451.501.700.00-57350.00%
URBN191018C000260002019-10-14 9:36AM EDT26.001.351.151.25-0.74-35.41%1069753.52%
URBN191018C000265002019-10-04 12:38PM EDT26.501.400.750.900.00-608251.56%
URBN191018C000270002019-10-14 11:32AM EDT27.000.450.500.60-0.80-64.00%214049.22%
URBN191018C000275002019-10-11 2:51PM EDT27.500.730.250.400.00-4378249.81%
URBN191018C000280002019-10-11 3:15PM EDT28.000.700.150.250.00-19621749.81%
URBN191018C000285002019-10-11 9:58AM EDT28.500.320.050.150.00-17550.20%
URBN191018C000290002019-10-14 10:32AM EDT29.000.050.150.10-0.12-70.59%212856.25%
URBN191018C000295002019-10-04 2:54PM EDT29.500.250.050.100.00-1263256.64%
URBN191018C000300002019-10-11 3:37PM EDT30.000.100.000.050.00-470850.78%
URBN191018C000305002019-10-01 9:41AM EDT30.500.250.000.050.00--1957.03%
URBN191018C000310002019-10-01 2:15PM EDT31.000.170.000.050.00--763.28%
URBN191018C000320002019-10-04 10:53AM EDT32.000.05-0.050.00--185.16%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URBN191018P000120002019-08-20 10:44AM EDT12.000.050.000.050.00--1303.13%
URBN191018P000150002019-08-20 3:56PM EDT15.000.190.000.200.00--13282.03%
URBN191018P000160002019-09-03 1:12PM EDT16.000.050.000.050.00-10203.13%
URBN191018P000170002019-09-17 2:21PM EDT17.000.020.000.050.00-190182.81%
URBN191018P000180002019-09-16 1:40PM EDT18.000.030.000.050.00-17162.50%
URBN191018P000190002019-10-01 1:53PM EDT19.000.030.000.050.00-25143.75%
URBN191018P000200002019-09-17 2:21PM EDT20.000.100.000.050.00-174125.00%
URBN191018P000210002019-10-10 12:34PM EDT21.000.020.000.050.00-1104106.25%
URBN191018P000220002019-09-30 9:30AM EDT22.000.050.000.050.00-315089.06%
URBN191018P000225002019-09-23 12:47PM EDT22.500.350.000.050.00--181.25%
URBN191018P000230002019-10-04 10:53AM EDT23.000.060.000.050.00-115372.66%
URBN191018P000240002019-10-01 1:53PM EDT24.000.120.000.100.00-118864.06%
URBN191018P000245002019-10-04 9:32AM EDT24.500.100.000.100.00-53655.08%
URBN191018P000250002019-10-10 12:45PM EDT25.000.050.050.100.00-314850.78%
URBN191018P000255002019-10-08 11:27AM EDT25.500.400.100.200.00-859051.17%
URBN191018P000260002019-10-14 10:18AM EDT26.000.300.150.25-0.20-40.00%7514049.61%
URBN191018P000265002019-10-14 10:50AM EDT26.500.450.300.40-0.15-25.00%76448.24%
URBN191018P000270002019-10-09 3:50PM EDT27.000.850.500.600.00-497946.09%
URBN191018P000275002019-10-11 2:30PM EDT27.500.500.800.900.00-13717746.48%
URBN191018P000280002019-10-11 2:45PM EDT28.000.651.151.250.00-811,16245.90%
URBN191018P000285002019-10-04 10:42AM EDT28.501.651.501.650.00-12214245.12%
URBN191018P000290002019-10-02 2:15PM EDT29.001.841.952.250.00--867.19%
URBN191018P000295002019-10-14 12:03AM EDT29.503.002.402.85+1.35+81.82%2-58.59%
URBN191018P000305002019-10-08 11:27AM EDT30.504.103.403.700.00-75050.00%