Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240712C00185000 | 2024-06-24 3:31PM EDT | 185.00 | 59.26 | 53.60 | 56.70 | 0.00 | - | 2 | 2 | 67.19% |
| BURL240712C00230000 | 2024-06-25 12:01PM EDT | 230.00 | 13.75 | 11.00 | 12.30 | 0.00 | - | 7 | 77 | 35.45% |
| BURL240712C00235000 | 2024-06-24 10:55AM EDT | 235.00 | 11.10 | 7.10 | 8.40 | 0.00 | - | 1 | 13 | 32.28% |
| BURL240712C00237500 | 2024-06-28 11:40AM EDT | 237.50 | 8.00 | 6.00 | 6.40 | +8.00 | - | 1 | 1 | 29.25% |
| BURL240712C00240000 | 2024-06-24 1:00PM EDT | 240.00 | 7.90 | 4.60 | 5.20 | 0.00 | - | 5 | 7 | 29.96% |
| BURL240712C00242500 | 2024-06-27 3:23PM EDT | 242.50 | 3.35 | 3.50 | 3.90 | +3.35 | - | - | 4 | 28.96% |
| BURL240712C00245000 | 2024-06-28 3:33PM EDT | 245.00 | 2.50 | 2.60 | 2.95 | -0.09 | -3.47% | 27 | 16 | 28.86% |
| BURL240712C00247500 | 2024-06-28 12:01PM EDT | 247.50 | 2.88 | 1.90 | 2.20 | +2.88 | - | 12 | 4 | 28.91% |
| BURL240712C00250000 | 2024-06-28 12:05PM EDT | 250.00 | 2.01 | 0.50 | 1.60 | +0.51 | +34.00% | 3 | 9 | 28.89% |
| BURL240712C00255000 | 2024-06-04 1:43PM EDT | 255.00 | 1.85 | 0.65 | 1.20 | 0.00 | - | 35 | 305 | 32.98% |
| BURL240712C00260000 | 2024-06-25 9:40AM EDT | 260.00 | 1.10 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 31.91% |
| BURL240712C00305000 | 2024-06-26 11:26AM EDT | 305.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 2 | 65.14% |
| BURL240712C00310000 | 2024-06-28 11:44AM EDT | 310.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | 1 | 0 | 80.22% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240712P00155000 | 2024-06-24 1:17PM EDT | 155.00 | 0.05 | 0.00 | 2.50 | +0.05 | - | - | 59 | 151.56% |
| BURL240712P00170000 | 2024-06-24 12:45PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | +0.05 | - | - | 1 | 113.38% |
| BURL240712P00185000 | 2024-06-10 9:50AM EDT | 185.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 85.45% |
| BURL240712P00200000 | 2024-06-06 3:56PM EDT | 200.00 | 0.49 | 0.00 | 2.65 | 0.00 | - | - | 1 | 76.27% |
| BURL240712P00210000 | 2024-06-07 11:13AM EDT | 210.00 | 1.52 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 60.08% |
| BURL240712P00220000 | 2024-06-27 3:03PM EDT | 220.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 1,752 | 33.06% |
| BURL240712P00225000 | 2024-06-14 11:17AM EDT | 225.00 | 4.93 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 30.25% |
| BURL240712P00227500 | 2024-06-28 11:56AM EDT | 227.50 | 0.85 | 0.80 | 1.00 | +0.85 | - | 1 | 0 | 29.10% |
| BURL240712P00230000 | 2024-06-28 11:26AM EDT | 230.00 | 1.05 | 1.10 | 1.40 | -0.70 | -40.00% | 2 | 38 | 28.50% |
| BURL240712P00232500 | 2024-06-28 3:00PM EDT | 232.50 | 1.85 | 0.80 | 2.05 | +1.85 | - | 4 | 0 | 28.77% |
| BURL240712P00235000 | 2024-06-28 1:56PM EDT | 235.00 | 2.10 | 2.35 | 3.10 | -4.37 | -67.54% | 10 | 2 | 30.41% |
| BURL240712P00237500 | 2024-06-28 12:18PM EDT | 237.50 | 3.10 | 3.20 | 4.00 | +3.10 | - | 3 | 0 | 29.85% |
| BURL240712P00240000 | 2024-06-28 12:09PM EDT | 240.00 | 3.70 | 4.30 | 5.70 | -7.40 | -66.67% | 2 | 2 | 32.84% |
| BURL240712P00242500 | 2024-06-24 3:54PM EDT | 242.50 | 5.00 | 4.80 | 6.60 | +5.00 | - | - | 0 | 30.13% |
| BURL240712P00250000 | 2024-06-28 12:09PM EDT | 250.00 | 9.75 | 10.50 | 11.80 | +9.75 | - | 4 | 2 | 30.41% |
| BURL240712P00255000 | 2024-06-24 1:15PM EDT | 255.00 | 13.27 | 13.80 | 17.40 | +13.27 | - | - | 2 | 42.92% |
| BURL240712P00265000 | 2024-06-26 9:34AM EDT | 265.00 | 25.60 | 23.50 | 27.00 | +25.60 | - | - | 8 | 53.93% |
© 2024 Yahoo. All rights reserved.