Comments
Loading...
Urban Outfitters (NASDAQ:URBN) 株価情報, オプションチェーン
オプションチェーンは、Urban Outfittersの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Urban Outfittersの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid40.6
Ask44.4
volume0
Intrest0
Strike
30
30
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price40.85May 22, 2025
Change
00%
Bid39
Ask42.1
volume0
Intrest4
Strike
32
32
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price39.05May 23, 2025
Change
0.852.13%
Bid37.6
Ask41
volume10
Intrest1
Strike
33
33
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price38.07May 23, 2025
Change
-
Bid37.3
Ask39.8
volume10
Intrest0
Strike
34
34
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price36.97May 23, 2025
Change
-
Bid35.8
Ask38.8
volume10
Intrest0
Strike
35
35
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest548
Last Price35.85May 23, 2025
Change
16.7587.7%
Bid34.6
Ask37.4
volume1
Intrest4
Strike
36
36
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price35.05May 23, 2025
Change
-
Bid33.7
Ask37.3
volume1
Intrest0
Strike
37
37
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid32.6
Ask35.5
volume0
Intrest0
Strike
38
38
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Last Price32.99May 23, 2025
Change
-
Bid31.6
Ask35
volume10
Intrest0
Strike
39
39
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price19.68May 21, 2025
Change
00%
Bid30.8
Ask34
volume0
Intrest1
Strike
40
40
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Last Price30.89May 23, 2025
Change
-
Bid29.9
Ask32.4
volume10
Intrest0
Strike
41
41
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest516
Last Price29.92May 23, 2025
Change
-
Bid28.6
Ask32.2
volume10
Intrest0
Strike
42
42
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price-
Change
-
Bid27.8
Ask30.3
volume0
Intrest0
Strike
43
43
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price27.91May 23, 2025
Change
21.41329.38%
Bid26.8
Ask30.2
volume10
Intrest2
Strike
44
44
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price26.94May 23, 2025
Change
1.24.26%
Bid25.7
Ask28.6
volume10
Intrest10
Strike
45
45
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest533
Last Price25.88May 23, 2025
Change
1.625.89%
Bid24.9
Ask27.6
volume11
Intrest9
Strike
46
46
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest284
Last Price25.08May 23, 2025
Change
0.421.65%
Bid24.1
Ask26.4
volume11
Intrest10
Strike
47
47
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Last Price-
Change
-
Bid22.7
Ask25.5
volume0
Intrest0
Strike
48
48
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest408
Last Price5.13Apr 09, 2025
Change
00%
Bid21.7
Ask24.3
volume0
Intrest1
Strike
49
49
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest178
Last Price5May 06, 2025
Change
00%
Bid21.2
Ask23.3
volume0
Intrest2
Strike
50
50
Last Price0.03May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume8
Intrest1116
Last Price4.6Apr 30, 2025
Change
00%
Bid20.5
Ask22.3
volume0
Intrest3
Strike
51
51
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest627
Last Price6.2May 12, 2025
Change
00%
Bid19.7
Ask21.1
volume0
Intrest17
Strike
52
52
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.05
volume37
Intrest442
Last Price3.5May 12, 2025
Change
00%
Bid18.7
Ask20.3
volume0
Intrest36
Strike
53
53
Last Price0.05May 23, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest584
Last Price18.1May 22, 2025
Change
00%
Bid17.6
Ask19.3
volume0
Intrest14
Strike
54
54
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest538
Last Price17.15May 22, 2025
Change
00%
Bid16.6
Ask18.2
volume0
Intrest36
Strike
55
55
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest1277
Last Price5.01May 21, 2025
Change
00%
Bid14.6
Ask16.9
volume0
Intrest8
Strike
56
56
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest95
Last Price16.2May 22, 2025
Change
00%
Bid14.9
Ask15.4
volume0
Intrest144
Strike
57
57
Last Price0.05May 23, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume10
Intrest357
Last Price13.75May 22, 2025
Change
00%
Bid13.8
Ask14.6
volume0
Intrest128
Strike
58
58
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest706
Last Price14.02May 22, 2025
Change
00%
Bid13
Ask14
volume0
Intrest40
Strike
59
59
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest166
Last Price12.26May 23, 2025
Change
1.198.85%
Bid11.7
Ask12.4
volume36
Intrest160
Strike
60
60
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest715
Last Price11.25May 23, 2025
Change
0.957.79%
Bid11.1
Ask11.4
volume5
Intrest69
Strike
61
61
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest164
Last Price10.35May 23, 2025
Change
0.756.76%
Bid9.5
Ask10.6
volume1
Intrest125
Strike
62
62
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest38
Last Price9.5May 22, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest42
Strike
63
63
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Last Price9.3May 22, 2025
Change
00%
Bid7.6
Ask9.1
volume0
Intrest65
Strike
64
64
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest295
Last Price8.2May 22, 2025
Change
00%
Bid7
Ask7.6
volume0
Intrest153
Strike
65
65
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume123
Intrest172
Last Price6.82May 23, 2025
Change
0.385.28%
Bid5.9
Ask6.6
volume1
Intrest296
Strike
66
66
Last Price0.05May 23, 2025
Change
0.0337.5%
Bid-
Ask0.2
volume10
Intrest230
Last Price5.12May 23, 2025
Change
1.1818.73%
Bid5.1
Ask5.4
volume12
Intrest337
Strike
67
67
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest40
Last Price4.72May 23, 2025
Change
0.458.7%
Bid4.1
Ask4.4
volume17
Intrest171
Strike
68
68
Last Price0.08May 23, 2025
Change
0.0433.33%
Bid-
Ask0.1
volume16
Intrest126
Last Price3.27May 23, 2025
Change
1.2227.17%
Bid3.1
Ask3.5
volume16
Intrest265
Strike
69
69
Last Price0.15May 23, 2025
Change
0.0525%
Bid0.05
Ask0.1
volume76
Intrest42
Last Price2.75May 23, 2025
Change
0.924.66%
Bid2.3
Ask2.45
volume38
Intrest270
Strike
70
70
Last Price0.15May 23, 2025
Change
0.1448.28%
Bid0.1
Ask0.25
volume76
Intrest250
Last Price0.85May 23, 2025
Change
1.7767.56%
Bid1.5
Ask1.65
volume6
Intrest56
Strike
71
71
Last Price0.45May 23, 2025
Change
0.118.18%
Bid0.3
Ask0.45
volume87
Intrest157
Last Price0.96May 23, 2025
Change
0.9950.77%
Bid0.85
Ask1
volume95
Intrest177
Strike
72
72
Last Price0.63May 23, 2025
Change
0.2528.41%
Bid0.65
Ask0.8
volume51
Intrest167
Last Price0.57May 23, 2025
Change
1.1366.47%
Bid0.45
Ask0.55
volume154
Intrest213
Strike
73
73
Last Price1.05May 23, 2025
Change
0.2116.67%
Bid1.2
Ask1.35
volume12
Intrest48
Last Price0.29May 23, 2025
Change
0.6167.78%
Bid0.2
Ask0.3
volume41
Intrest162
Strike
74
74
Last Price2.04May 23, 2025
Change
0.2413.33%
Bid1.95
Ask2.15
volume10
Intrest103
Last Price0.1May 23, 2025
Change
0.4581.82%
Bid0.05
Ask0.15
volume44
Intrest372
Strike
75
75
Last Price4May 23, 2025
Change
1.666.67%
Bid2.75
Ask3.1
volume20
Intrest20
Last Price0.05May 23, 2025
Change
0.3186.11%
Bid0.05
Ask0.1
volume24
Intrest444
Strike
76
76
Last Price3.59May 23, 2025
Change
0.298.79%
Bid3.1
Ask4
volume5
Intrest12
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid3.7
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid5.1
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid6.4
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid7.7
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid9
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid9.8
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid10.9
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid11.9
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid16.9
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid21.9
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid25.7
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid31
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid35.8
Ask39.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved