Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-05-01 3:16PM EDT | 150.00 | 32.33 | 31.80 | 35.10 | 0.00 | - | 1 | 1 | 220.51% |
| BURL240503C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 23.99 | 22.70 | 25.40 | -1.21 | -4.80% | 1 | 1 | 116.41% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 11.70 | 15.20 | 0.00 | - | - | 8 | 115.28% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 10.30 | 12.80 | 0.00 | - | - | 6 | 62.99% |
| BURL240503C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 6.50 | 7.80 | 10.10 | 0.00 | - | 41 | 24 | 84.13% |
| BURL240503C00177500 | 2024-05-01 3:16PM EDT | 177.50 | 4.37 | 5.80 | 6.20 | 0.00 | - | 4 | 21 | 0.00% |
| BURL240503C00180000 | 2024-05-01 3:11PM EDT | 180.00 | 2.95 | 3.80 | 4.10 | 0.00 | - | 9 | 20 | 29.93% |
| BURL240503C00182500 | 2024-05-02 11:35AM EDT | 182.50 | 2.80 | 2.15 | 2.35 | +1.98 | +241.46% | 1,021 | 1,041 | 31.01% |
| BURL240503C00185000 | 2024-05-02 11:12AM EDT | 185.00 | 1.65 | 0.95 | 1.15 | +1.20 | +266.67% | 5 | 32 | 31.57% |
| BURL240503C00187500 | 2024-05-02 10:37AM EDT | 187.50 | 0.46 | 0.40 | 0.60 | -0.09 | -16.36% | 9 | 110 | 35.25% |
| BURL240503C00190000 | 2024-05-02 12:14PM EDT | 190.00 | 0.27 | 0.15 | 0.30 | +0.06 | +28.57% | 2 | 35 | 38.09% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 1,032 | 46.00% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 5 | 14 | 51.07% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 86.08% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 76.86% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 1.50 | 0.00 | - | 8 | 10 | 105.86% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 95.12% |
| BURL240503C00210000 | 2024-05-02 11:55AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 9 | 73.44% |
| BURL240503C00215000 | 2024-05-01 3:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 869 | 85.16% |
| BURL240503C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 207 | 96.09% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 114.84% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 167.38% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 203.91% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 221.88% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 247.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-05-02 10:14AM EDT | 157.50 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 16 | 114.84% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 124.41% |
| BURL240503P00165000 | 2024-05-02 10:14AM EDT | 165.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 11 | 20 | 71.88% |
| BURL240503P00167500 | 2024-05-01 10:22AM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,003 | 25.00% |
| BURL240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 13 | 11 | 25.00% |
| BURL240503P00172500 | 2024-05-02 10:55AM EDT | 172.50 | 0.09 | 0.05 | 0.15 | -0.76 | -89.41% | 1 | 70 | 52.25% |
| BURL240503P00175000 | 2024-05-02 10:55AM EDT | 175.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 1 | 80 | 45.41% |
| BURL240503P00177500 | 2024-05-02 12:29PM EDT | 177.50 | 0.33 | 0.25 | 0.40 | -1.32 | -44.44% | 4 | 29 | 42.68% |
| BURL240503P00180000 | 2024-05-02 9:52AM EDT | 180.00 | 0.80 | 0.60 | 0.80 | -0.95 | -54.29% | 10 | 40 | 40.38% |
| BURL240503P00182500 | 2024-05-02 12:17PM EDT | 182.50 | 1.45 | 1.45 | 1.65 | -1.85 | -56.06% | 10 | 31 | 40.72% |
| BURL240503P00185000 | 2024-05-02 12:32PM EDT | 185.00 | 2.95 | 2.80 | 3.10 | -0.85 | -22.37% | 6 | 26 | 44.09% |
| BURL240503P00187500 | 2024-05-01 3:20PM EDT | 187.50 | 7.30 | 4.50 | 5.00 | 0.00 | - | 5 | 23 | 49.12% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 6.60 | 7.50 | 0.00 | - | 2 | 15 | 52.10% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 8.40 | 9.90 | 0.00 | - | 3 | 0 | 50.68% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 9.80 | 12.40 | 0.00 | - | 8 | 2 | 85.45% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 14.90 | 17.40 | 0.00 | - | 1 | 2 | 107.32% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 20.10 | 23.20 | 0.00 | - | 6 | 4 | 95.70% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 24.90 | 28.20 | 0.00 | - | 37 | 0 | 104.69% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 30.30 | 33.00 | 0.00 | - | 2 | 0 | 126.76% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 34.70 | 38.20 | 0.00 | - | 5 | 5 | 122.66% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 41.00 | 43.00 | 0.00 | - | 5 | 0 | 177.64% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 115.00 | 118.10 | 0.00 | - | - | 0 | 301.95% |
© 2024 Yahoo. All rights reserved.