Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240705C00185000 | 2024-06-27 3:03PM EDT | 185.00 | 54.19 | 53.60 | 56.90 | 0.00 | - | 1 | 3 | 112.50% |
| BURL240705C00200000 | 2024-06-04 2:33PM EDT | 200.00 | 32.68 | 38.60 | 41.50 | 0.00 | - | 2 | 4 | 65.63% |
| BURL240705C00205000 | 2024-05-29 1:30PM EDT | 205.00 | 8.72 | 34.70 | 38.60 | 0.00 | - | - | 1 | 112.60% |
| BURL240705C00220000 | 2024-06-20 11:59AM EDT | 220.00 | 19.94 | 18.60 | 22.00 | 0.00 | - | 1 | 9 | 79.35% |
| BURL240705C00222500 | 2024-06-20 11:59AM EDT | 222.50 | 17.64 | 16.00 | 18.70 | 0.00 | - | - | 5 | 60.62% |
| BURL240705C00225000 | 2024-06-24 3:39PM EDT | 225.00 | 18.86 | 13.00 | 16.90 | 0.00 | - | 5 | 15 | 64.36% |
| BURL240705C00227500 | 2024-06-27 11:08AM EDT | 227.50 | 12.20 | 11.90 | 13.70 | +12.20 | - | - | 14 | 48.05% |
| BURL240705C00230000 | 2024-06-27 3:03PM EDT | 230.00 | 9.61 | 9.90 | 11.80 | 0.00 | - | 1 | 2,302 | 49.10% |
| BURL240705C00232500 | 2024-06-28 10:44AM EDT | 232.50 | 9.40 | 7.90 | 8.90 | +0.40 | +4.44% | 1 | 6 | 37.23% |
| BURL240705C00235000 | 2024-06-28 11:56AM EDT | 235.00 | 7.90 | 5.90 | 6.60 | -2.70 | -25.47% | 1 | 2,223 | 32.06% |
| BURL240705C00237500 | 2024-06-28 2:22PM EDT | 237.50 | 5.05 | 4.20 | 4.60 | +0.85 | +20.24% | 10 | 13 | 28.66% |
| BURL240705C00240000 | 2024-06-28 12:08PM EDT | 240.00 | 4.06 | 2.85 | 3.10 | +0.96 | +30.97% | 7 | 41 | 27.66% |
| BURL240705C00242500 | 2024-06-28 3:58PM EDT | 242.50 | 2.00 | 1.70 | 2.05 | -0.25 | -11.11% | 24 | 12 | 27.91% |
| BURL240705C00245000 | 2024-06-28 3:58PM EDT | 245.00 | 1.25 | 1.00 | 1.35 | -0.20 | -13.79% | 63 | 59 | 28.77% |
| BURL240705C00247500 | 2024-06-28 3:58PM EDT | 247.50 | 0.75 | 0.60 | 0.85 | +0.20 | +36.36% | 16 | 9 | 29.40% |
| BURL240705C00250000 | 2024-06-28 3:41PM EDT | 250.00 | 0.38 | 0.35 | 0.55 | -0.22 | -36.67% | 31 | 118 | 30.49% |
| BURL240705C00252500 | 2024-06-28 2:22PM EDT | 252.50 | 0.39 | 0.20 | 0.35 | -0.46 | -54.12% | 10 | 4 | 31.49% |
| BURL240705C00255000 | 2024-06-27 9:54AM EDT | 255.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 4 | 11 | 33.35% |
| BURL240705C00260000 | 2024-06-28 3:39PM EDT | 260.00 | 0.13 | 0.05 | 1.45 | -0.02 | -13.33% | 2 | 2 | 53.59% |
| BURL240705C00265000 | 2024-06-14 3:41PM EDT | 265.00 | 1.15 | 0.05 | 2.40 | 0.00 | - | 3 | 4 | 71.53% |
| BURL240705C00270000 | 2024-06-28 10:27AM EDT | 270.00 | 0.13 | 0.05 | 0.20 | -0.10 | -43.48% | 1 | 5 | 50.20% |
| BURL240705C00275000 | 2024-06-28 3:37PM EDT | 275.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | 5 | 0 | 64.55% |
| BURL240705C00280000 | 2024-06-27 9:34AM EDT | 280.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 5 | 85.01% |
| BURL240705C00285000 | 2024-06-28 11:15AM EDT | 285.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 40 | 0 | 66.80% |
| BURL240705C00290000 | 2024-06-28 2:36PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 156 | 0 | 66.41% |
| BURL240705C00295000 | 2024-06-28 11:19AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 105 | 0 | 66.41% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240705P00165000 | 2024-05-29 9:39AM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BURL240705P00175000 | 2024-06-25 10:53AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 21 | 128.52% |
| BURL240705P00180000 | 2024-06-25 10:47AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 5 | 103.71% |
| BURL240705P00185000 | 2024-05-30 9:36AM EDT | 185.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 94.92% |
| BURL240705P00190000 | 2024-06-28 10:27AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 20 | 12 | 86.13% |
| BURL240705P00195000 | 2024-06-28 10:03AM EDT | 195.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | 64 | 0 | 77.73% |
| BURL240705P00200000 | 2024-05-30 9:36AM EDT | 200.00 | 1.22 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 72.07% |
| BURL240705P00205000 | 2024-06-10 2:44PM EDT | 205.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 100.78% |
| BURL240705P00210000 | 2024-06-20 3:34PM EDT | 210.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2,276 | 2,276 | 65.14% |
| BURL240705P00212500 | 2024-06-25 10:00AM EDT | 212.50 | 0.15 | 0.05 | 2.25 | 0.00 | - | 8 | 8 | 83.98% |
| BURL240705P00215000 | 2024-06-24 10:39AM EDT | 215.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 0 | 78.47% |
| BURL240705P00217500 | 2024-06-27 10:28AM EDT | 217.50 | 0.10 | 0.10 | 1.45 | +0.10 | - | - | 16 | 64.43% |
| BURL240705P00220000 | 2024-06-24 11:47AM EDT | 220.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 51.22% |
| BURL240705P00222500 | 2024-06-28 2:20PM EDT | 222.50 | 0.18 | 0.10 | 0.50 | +0.18 | - | 7 | 10 | 47.22% |
| BURL240705P00225000 | 2024-06-28 11:00AM EDT | 225.00 | 0.16 | 0.10 | 0.25 | -0.59 | -78.67% | 3 | 20 | 35.50% |
| BURL240705P00227500 | 2024-06-28 2:20PM EDT | 227.50 | 0.25 | 0.15 | 0.30 | -1.15 | -82.14% | 7 | 20 | 31.98% |
| BURL240705P00230000 | 2024-06-28 12:34PM EDT | 230.00 | 0.32 | 0.30 | 0.45 | -0.18 | -36.00% | 1 | 28 | 29.98% |
| BURL240705P00232500 | 2024-06-28 10:48AM EDT | 232.50 | 0.55 | 0.50 | 0.70 | -0.60 | -52.17% | 1 | 21 | 28.22% |
| BURL240705P00235000 | 2024-06-28 1:55PM EDT | 235.00 | 0.78 | 0.95 | 1.25 | -0.97 | -55.43% | 12 | 43 | 28.28% |
| BURL240705P00237500 | 2024-06-28 3:55PM EDT | 237.50 | 1.85 | 1.65 | 1.95 | -0.80 | -30.19% | 8 | 15 | 27.25% |
| BURL240705P00240000 | 2024-06-28 3:26PM EDT | 240.00 | 3.00 | 2.70 | 3.10 | -0.55 | -15.49% | 7 | 15 | 27.66% |
| BURL240705P00242500 | 2024-06-28 3:41PM EDT | 242.50 | 5.00 | 4.00 | 4.40 | -0.20 | -3.85% | 24 | 38 | 26.50% |
| BURL240705P00245000 | 2024-06-28 2:23PM EDT | 245.00 | 5.40 | 5.80 | 6.40 | +5.40 | - | 1 | 11 | 29.30% |
| BURL240705P00247500 | 2024-06-25 10:05AM EDT | 247.50 | 6.50 | 7.70 | 8.70 | +6.50 | - | - | 2 | 33.74% |
© 2024 Yahoo. All rights reserved.