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

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.