NASDAQ:URBN - Urban Outfitters Options Chain

$23.80
-0.95 (-3.84 %)
(As of 09/18/2019 01:56 PM ET)
Today's Range
$23.78
Now: $23.80
$24.77
50-Day Range
$19.68
MA: $22.85
$26.75
52-Week Range
$19.63
Now: $23.80
$42.50
Volume98,831 shs
Average Volume3.90 million shs
Market Capitalization$2.33 billion
P/E Ratio8.68
Dividend YieldN/A
Beta0.72

Options Chain

Urban Outfitters (NASDAQ:URBN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$49.00$0.025Call003.15 (+0.56875)0.012273
9/20/2019$48.00$0.025Call0173.03407 (+0.549997)0.0116
9/20/2019$47.00$0.025Call0152.95275 (+0.539557)0.011865
9/20/2019$46.00$0.025Call002.8875 (+0.525)0.012662
9/20/2019$45.00$0.025Call0122.78346 (+0.517854)0.012464
9/20/2019$44.00$0.025Call062.69533 (+0.506582)0.012808
9/20/2019$43.00$0.025Call0272.60454 (+0.495123)0.013182
9/20/2019$42.00$0.025Call032.51089 (+0.483115)0.01359
9/20/2019$41.00$0.025Call022.45299 (+0.484241)0.015463
9/20/2019$40.00$0.025Call0132.36023 (+0.461299)0.016339
9/20/2019$39.00$0.025Call002.26096 (+0.465582)0.017195
9/20/2019$38.00$0.025Call012.15872 (+0.448297)0.0182
9/20/2019$37.00$0.025Call0121.99507 (+0.418287)0.016501
9/20/2019$36.00$0.025Call081.88056 (+0.404114)0.017349
9/20/2019$35.00$0.025Call0261.76154 (+0.389498)0.018339
9/20/2019$34.00$0.025Call091.63757 (+0.374421)0.019513
9/20/2019$33.00$0.025Call0231.50816 (+0.358883)0.02093
9/20/2019$32.00$0.025Call0191.37272 (+0.34287)0.02268
9/20/2019$31.00$0.025Call0181.23047 (+0.326477)0.024898
9/20/2019$30.00$0.025Call01271.08048 (+0.309734)0.027821
9/20/2019$29.50$0.025Call001.01135 (+0.310459)0.030894
9/20/2019$29.00$0.025Call0350.940625 (+0.312072)0.034804
9/20/2019$28.50$0.025Call010.853125 (+0.299745)0.037209
9/20/2019$28.00$0.025Call02770.751578 (+0.276675)0.037937
9/20/2019$27.50$0.025Call1280.661616 (+0.20181)0.04228
9/20/2019$27.00$0.025Call6314 (+1)0.567668 (+0.082884)0.04816
9/20/2019$26.50$0.050Call4208 (-15)0.549455 (+0.074817)0.089391
9/20/2019$26.00$0.075Call6848 (+10)0.487423 (+0.007759)0.137735
9/20/2019$25.50$0.150Call11700.465225 (+0.003712)0.246907
9/20/2019$25.00$0.300Call6278 (-10)0.457933 (-0.033982)0.413391
9/20/2019$24.50$0.575Call190 (-1)0.490926 (-0.093497)0.599745
9/20/2019$24.00$0.925Call1163070.513637 (-0.317026)0.753745
9/20/2019$23.50$1.350Call22140.559883 (-0.380895)0.852779
9/20/2019$23.00$1.750Call102876.1E-051
9/20/2019$22.50$2.150Call0540 (-1)01
9/20/2019$22.00$2.750Call02,399
9/20/2019$21.50$3.600Call1761.70089 (+0.057956)0.83908
9/20/2019$21.00$3.750Call15,6247.1E-05 (-0.839466)1
9/20/2019$20.50$4.250Call0112
9/20/2019$20.00$5.150Call0342.360220.865061
9/20/2019$19.50$5.600Call002.44296 (+0.193155)0.882517
9/20/2019$19.00$6.050Call042.51101 (+0.221289)0.898963
9/20/2019$18.50$6.550Call012.69827 (-0.292106)0.90533
9/20/2019$18.00$7.050Call082.88884 (+1.0091)0.911054
9/20/2019$17.50$7.650Call003.37966 (+0.362763)0.900573
9/20/2019$17.00$8.200Call013.69676 (+0.63051)0.901235
9/20/2019$16.50$8.600Call003.63035 (+0.400255)0.918766
9/20/2019$16.00$9.000Call003.52159 (-0.038277)0.936536
9/20/2019$15.00$10.050Call004.12703 (-0.347977)0.936466
9/20/2019$14.00$10.650Call00
9/20/2019$13.50$11.200Call00
9/20/2019$49.00$24.150Put000
9/20/2019$48.00$23.250Put000.3-1
9/20/2019$47.00$22.100Put000
9/20/2019$46.00$21.000Put000
9/20/2019$45.00$20.000Put000
9/20/2019$44.00$19.100Put000
9/20/2019$43.00$17.950Put000
9/20/2019$42.00$17.100Put000
9/20/2019$41.00$16.000Put000
9/20/2019$40.00$15.000Put000
9/20/2019$39.00$14.050Put000
9/20/2019$38.00$13.050Put000
9/20/2019$37.00$12.050Put000
9/20/2019$36.00$10.950Put000
9/20/2019$35.00$9.900Put000
9/20/2019$34.00$9.000Put000
9/20/2019$33.00$8.100Put000
9/20/2019$32.00$7.650Put002.50469 (+1.05246)-0.849006
9/20/2019$31.00$6.150Put000
9/20/2019$30.00$5.600Put021.99063-0.838759
9/20/2019$29.50$5.200Put002.02223-0.806764
9/20/2019$29.00$4.650Put0121.82117 (+0.755494)-0.809886
9/20/2019$28.50$4.200Put001.7732 (+0.617842)-0.78709
9/20/2019$28.00$3.100Put0310
9/20/2019$27.50$3.200Put001.51612-0.7596
9/20/2019$27.00$2.650Put0391.30496 (+0.561407)-0.75403
9/20/2019$26.50$2.250Put0191.26075 (+0.796884)-0.705284
9/20/2019$26.00$1.325Put97920.497656 (+0.051953)-0.861782
9/20/2019$25.50$0.900Put965 (+9)0.471536 (-0.00392)-0.75276
9/20/2019$25.00$0.575Put121760.486719 (-0.021155)-0.580792
9/20/2019$24.50$0.325Put3016 (-1)0.490121 (+0.02233)-0.400207
9/20/2019$24.00$0.175Put07430.516797 (+0.027384)-0.24652
9/20/2019$23.50$0.100Put0298 (-4)0.562808 (-0.095578)-0.147198
9/20/2019$23.00$0.050Put03220.592666 (-0.11693)-0.080571
9/20/2019$22.50$0.025Put05890.619324 (-0.099073)-0.041128
9/20/2019$22.00$0.025Put04,1740.745975 (-0.073756)-0.036423
9/20/2019$21.50$0.025Put02610.87135 (-0.041386)-0.032165
9/20/2019$21.00$0.025Put01,4620.995394 (-0.026136)-0.028169
9/20/2019$20.50$0.025Put42571.11395 (-0.007042)-0.025507
9/20/2019$20.00$0.025Put14,8821.2189 (+0.001433)-0.022337
9/20/2019$19.50$0.025Put081.33865 (+0.017968)-0.020416
9/20/2019$19.00$0.025Put43,3401.46836 (+0.039279)-0.019167
9/20/2019$18.50$0.025Put0341.59797 (+0.063607)-0.017884
9/20/2019$18.00$0.025Put02201.72812 (+0.087505)-0.016607
9/20/2019$17.50$0.025Put0691.85169 (+0.08131)-0.015006
9/20/2019$17.00$0.025Put13391.99856 (+0.121952)-0.014413
9/20/2019$16.50$0.025Put042.14118 (+0.127992)-0.013533
9/20/2019$16.00$0.025Put0212.294 (+0.155249)-0.01294
9/20/2019$15.00$0.025Put012.59748 (+0.206097)-0.01136
9/20/2019$14.00$0.025Put002.92999 (+0.251398)-0.010235
9/20/2019$13.50$0.025Put013.1057 (+0.274025)-0.009737
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2019 by MarketBeat.com Staff

Featured Article: Gap Up Stocks

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.

Yahoo Gemini Pixel