Log in

NASDAQ:URBNUrban Outfitters Options Chain and Prices

$16.50
-0.26 (-1.55 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$16.41
Now: $16.50▼
$17.15
50-Day Range
$14.70
MA: $17.36▼
$21.29
52-Week Range
$12.28
Now: $16.50▼
$31.41
Volume1.97 million shs
Average Volume2.62 million shs
Market Capitalization$1.61 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.27

Options Chain

Urban Outfitters (NASDAQ:URBN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$28.00$0.050Call0001
(+0)		1.92317
(+0.172216)		0.0318980
7/17/2020$27.00$0.075Call0002
(+0)		1.9459
(+0.176874)		0.0451470
7/17/2020$26.00$0.075Call0001
(+0)		1.84385
(+0.185054)		0.0490310
7/17/2020$25.00$0.025Call00057
(+0)		1.42233
(-0.012065)		0.0220830
7/17/2020$24.00$0.025Call0002
(+0)		1.30625
(-0.010399)		0.0237130
7/17/2020$23.50$0.075Call0000
(+0)		1.50471
(+0.150608)		0.0554350
7/17/2020$23.00$0.075Call0008
(+0)		1.4337
(+0.146471)		0.0576260
7/17/2020$22.50$0.025Call0000
(+0)		1.11855
(-0.099469)		0.027010
7/17/2020$22.00$0.075Call000147
(-2)		1.28415
(+0.137886)		0.0629580
7/17/2020$21.50$0.025Call00022
(+0)		0.982715
(-0.089005)		0.0301190
7/17/2020$21.00$0.075Call000220
(+0)		1.12299
(+0.128875)		0.0701310
7/17/2020$20.50$0.075Call00017
(+0)		1.03731
(+0.002591)		0.0747590
7/17/2020$20.00$0.050Call000314
(+0)		0.866749
(+0.038567)		0.0611640
7/17/2020$19.50$0.025Call00011
(+0)		0.677452
(+0.00574)		0.041210
7/17/2020$19.00$0.050Call10058
(+0)		0.684129
(-0.012935)		0.0742611
7/17/2020$18.50$0.000Call00062
(+1)		0.00
7/17/2020$18.00$0.175Call000178
(+28)		0.711817
(-0.034528)		0.2014830
7/17/2020$17.50$0.275Call17120391
(+4)		0.70237
(-0.026076)		0.2879866
7/17/2020$17.00$0.425Call47440121
(-10)		0.698802
(-0.067836)		0.3962416
7/17/2020$16.50$0.650Call290131
(+1)		0.716066
(-0.061015)		0.5186086
7/17/2020$16.00$0.900Call40240
(+1)		0.692411
(-0.093913)		0.6427552
7/17/2020$15.50$1.350Call0005
(+0)		0.848957
(-0.106822)		0.7217680
7/17/2020$15.00$1.625Call00057
(+0)		0.6962550.8493590
7/17/2020$14.50$0.000Call0006
(+0)		0.00
7/17/2020$14.00$0.000Call00014
(+0)		0.00
7/17/2020$13.50$0.000Call0000
(+0)		0.00
7/17/2020$13.00$0.000Call0004
(+0)		0.00
7/17/2020$12.50$0.000Call0000
(+0)		0.00
7/17/2020$12.00$0.000Call00010
(+0)		0.00
7/17/2020$11.50$0.000Call0000
(+0)		0.00
7/17/2020$11.00$0.000Call0000
(+0)		0.00
7/17/2020$10.50$0.000Call0000
(+0)		0.00
7/17/2020$10.00$0.000Call0000
(+0)		0.00
7/17/2020$9.50$0.000Call0000
(+0)		0.00
7/17/2020$9.00$0.000Call0000
(+0)		0.00
7/17/2020$8.00$0.000Call0000
(+0)		0.00
7/17/2020$7.00$0.000Call0000
(+0)		0.00
7/17/2020$6.00$0.000Call0000
(+0)		0.00
7/17/2020$5.00$0.000Call0000
(+0)		0.00
7/17/2020$3.00$0.000Call0000
(+0)		0.00
7/17/2020$28.00$0.000Put0000
(+0)		0.00
7/17/2020$27.00$0.000Put0000
(+0)		0.00
7/17/2020$26.00$0.000Put0000
(+0)		0.00
7/17/2020$25.00$0.000Put0000
(+0)		0.00
7/17/2020$24.00$0.000Put0000
(+0)		0.00
7/17/2020$23.50$0.000Put0000
(+0)		0.00
7/17/2020$23.00$0.000Put0003
(+0)		0.00
7/17/2020$22.50$0.000Put0000
(+0)		0.00
7/17/2020$22.00$0.000Put0002
(+0)		0.00
7/17/2020$21.50$0.000Put0000
(+0)		0.00
7/17/2020$21.00$0.000Put00029
(+0)		0.00
7/17/2020$20.50$0.000Put0000
(+0)		0.00
7/17/2020$20.00$0.000Put00049
(+0)		0.00
7/17/2020$19.50$0.000Put0000
(+0)		0.00
7/17/2020$19.00$0.000Put000227
(+0)		0.00
7/17/2020$18.50$0.000Put0000
(+0)		0.00
7/17/2020$18.00$1.625Put10062
(-1)		0.620608
(-0.107287)		-0.8360671
7/17/2020$17.50$1.250Put0001
(+0)		0.661974
(-0.081029)		-0.7262810
7/17/2020$17.00$0.925Put11096
(+0)		0.693221
(-0.053424)		-0.6059011
7/17/2020$16.50$0.675Put1101183
(+0)		0.743957
(-0.038798)		-0.4807413
7/17/2020$16.00$0.425Put504108
(+2)		0.716658
(-0.054987)		-0.3597693
7/17/2020$15.50$0.250Put250255138
(+3)		0.706526
(-0.072235)		-0.2460423
7/17/2020$15.00$0.175Put000164
(+2)		0.772163
(-0.0205)		-0.1731120
7/17/2020$14.50$0.000Put00020
(-3)		0.00
7/17/2020$14.00$0.075Put00042
(+0)		0.876417
(-0.003588)		-0.0780490
7/17/2020$13.50$0.050Put0005
(-3)		0.936621
(+0.116366)		-0.0521540
7/17/2020$13.00$0.100Put00015
(+0)		1.25625
(-0.045309)		-0.0715780
7/17/2020$12.50$0.125Put0003
(+0)		1.49533
(+0.036383)		-0.0737980
7/17/2020$12.00$0.075Put00023
(+0)		1.48608
(-0.065685)		-0.0481360
7/17/2020$11.50$0.100Put0000
(+0)		1.77706
(+0.067547)		-0.0530320
7/17/2020$11.00$0.075Put0000
(+0)		1.81127
(-0.052646)		-0.0401240
7/17/2020$10.50$0.075Put0000
(+0)		1.98383
(-0.0423)		-0.0367650
7/17/2020$10.00$0.075Put0002
(+0)		2.15852
(-0.041471)		-0.0334290
7/17/2020$9.50$0.075Put0000
(+0)		2.34801
(-0.038428)		-0.030740
7/17/2020$9.00$0.075Put0000
(+0)		2.55641
(+0.120592)		-0.0286920
7/17/2020$8.00$0.075Put0001
(+0)		2.99082
(+0.146309)		-0.0243160
7/17/2020$7.00$0.075Put0000
(+0)		3.49784
(+0.178704)		-0.0209710
7/17/2020$6.00$0.075Put0000
(+0)		4.08355
(+0.22324)		-0.0179470
7/17/2020$5.00$0.075Put0000
(+0)		4.77623
(+0.258783)		-0.0151210
7/17/2020$3.00$0.075Put0000
(+0)		6.77058
(+0.397555)		-0.0101460
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.