Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00145000 | 2024-05-02 11:35AM EDT | 145.00 | 44.30 | 95.50 | 98.80 | 0.00 | - | - | 3 | 85.72% |
| BURL240816C00150000 | 2024-05-02 11:35AM EDT | 150.00 | 40.10 | 90.40 | 93.80 | 0.00 | - | - | 1 | 80.29% |
| BURL240816C00155000 | 2024-05-23 2:19PM EDT | 155.00 | 36.10 | 84.30 | 88.40 | 0.00 | - | - | 2 | 65.41% |
| BURL240816C00160000 | 2024-05-14 11:22AM EDT | 160.00 | 39.70 | 70.80 | 73.70 | 0.00 | - | 10 | 13 | 0.00% |
| BURL240816C00165000 | 2024-05-14 10:49AM EDT | 165.00 | 36.00 | 65.80 | 69.40 | 0.00 | - | 11 | 14 | 0.00% |
| BURL240816C00175000 | 2024-05-23 1:12PM EDT | 175.00 | 22.80 | 64.70 | 68.70 | 0.00 | - | 1 | 10 | 54.00% |
| BURL240816C00180000 | 2024-05-30 9:46AM EDT | 180.00 | 61.75 | 60.50 | 64.50 | 0.00 | - | 4 | 9 | 57.25% |
| BURL240816C00185000 | 2024-05-23 3:35PM EDT | 185.00 | 16.00 | 54.80 | 58.90 | 0.00 | - | 1 | 8 | 62.23% |
| BURL240816C00190000 | 2024-06-21 12:47PM EDT | 190.00 | 50.17 | 50.80 | 54.90 | 0.00 | - | 1 | 202 | 51.21% |
| BURL240816C00195000 | 2024-05-29 1:52PM EDT | 195.00 | 16.90 | 45.90 | 49.80 | 0.00 | - | 1 | 68 | 57.59% |
| BURL240816C00200000 | 2024-06-21 12:47PM EDT | 200.00 | 40.72 | 41.90 | 45.10 | 0.00 | - | 1 | 77 | 54.20% |
| BURL240816C00210000 | 2024-06-24 11:15AM EDT | 210.00 | 36.20 | 32.70 | 35.60 | 0.00 | - | 4 | 38 | 46.59% |
| BURL240816C00220000 | 2024-06-24 1:43PM EDT | 220.00 | 25.60 | 24.70 | 26.60 | -1.50 | -5.54% | 1 | 95 | 40.17% |
| BURL240816C00230000 | 2024-06-25 10:10AM EDT | 230.00 | 18.17 | 17.10 | 17.60 | -1.63 | -8.23% | 2 | 738 | 32.49% |
| BURL240816C00240000 | 2024-06-25 10:05AM EDT | 240.00 | 12.45 | 10.90 | 11.30 | -0.80 | -6.04% | 1 | 237 | 30.35% |
| BURL240816C00250000 | 2024-06-25 10:16AM EDT | 250.00 | 7.10 | 6.30 | 6.70 | -0.70 | -8.97% | 2 | 159 | 29.08% |
| BURL240816C00260000 | 2024-06-20 10:59AM EDT | 260.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 9 | 133 | 28.44% |
| BURL240816C00270000 | 2024-06-05 1:06PM EDT | 270.00 | 2.32 | 1.75 | 1.95 | 0.00 | - | 2 | 20 | 28.30% |
| BURL240816C00280000 | 2024-06-25 9:46AM EDT | 280.00 | 1.30 | 0.80 | 0.95 | +0.58 | +80.56% | 6 | 936 | 28.11% |
| BURL240816C00290000 | 2024-06-25 9:38AM EDT | 290.00 | 0.70 | 0.20 | 0.60 | +0.28 | +66.67% | 6 | 16 | 29.81% |
| BURL240816C00300000 | 2024-06-20 1:07PM EDT | 300.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 40.99% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 44.51% |
| BURL240816C00340000 | 2024-05-17 1:47PM EDT | 340.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 47.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 104.40% |
| BURL240816P00140000 | 2024-05-01 1:30PM EDT | 140.00 | 2.75 | 0.00 | 2.20 | 0.00 | - | - | 2 | 85.03% |
| BURL240816P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 80.66% |
| BURL240816P00150000 | 2024-05-22 9:46AM EDT | 150.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 58.79% |
| BURL240816P00155000 | 2024-05-08 9:45AM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 25.00% |
| BURL240816P00160000 | 2024-05-16 11:16AM EDT | 160.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 67.19% |
| BURL240816P00165000 | 2024-05-22 11:14AM EDT | 165.00 | 5.30 | 0.00 | 0.55 | 0.00 | - | 1 | 41 | 54.79% |
| BURL240816P00170000 | 2024-06-03 2:39PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| BURL240816P00175000 | 2024-05-22 10:32AM EDT | 175.00 | 7.70 | 0.00 | 1.35 | 0.00 | - | 5 | 27 | 57.03% |
| BURL240816P00180000 | 2024-05-30 11:13AM EDT | 180.00 | 0.79 | 0.00 | 2.35 | 0.00 | - | 1 | 32 | 51.27% |
| BURL240816P00185000 | 2024-05-31 10:12AM EDT | 185.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 2 | 39 | 42.31% |
| BURL240816P00190000 | 2024-06-20 12:51PM EDT | 190.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 3 | 23 | 39.33% |
| BURL240816P00195000 | 2024-05-30 9:34AM EDT | 195.00 | 1.55 | 0.20 | 0.85 | 0.00 | - | 1 | 29 | 36.78% |
| BURL240816P00200000 | 2024-06-21 3:54PM EDT | 200.00 | 0.76 | 0.55 | 1.00 | 0.00 | - | 1 | 1,674 | 34.51% |
| BURL240816P00210000 | 2024-06-24 11:03AM EDT | 210.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 2 | 44 | 29.88% |
| BURL240816P00220000 | 2024-06-25 9:57AM EDT | 220.00 | 1.95 | 2.50 | 2.65 | -0.29 | -12.95% | 2 | 188 | 27.88% |
| BURL240816P00230000 | 2024-06-25 3:47PM EDT | 230.00 | 4.80 | 4.70 | 5.00 | +0.80 | +20.00% | 25 | 144 | 26.48% |
| BURL240816P00240000 | 2024-06-25 3:24PM EDT | 240.00 | 8.30 | 8.40 | 8.80 | +1.00 | +13.70% | 14 | 101 | 25.21% |
| BURL240816P00250000 | 2024-06-24 10:23AM EDT | 250.00 | 13.90 | 13.80 | 14.30 | +1.50 | +12.10% | 5 | 26 | 23.96% |
| BURL240816P00260000 | 2024-05-31 2:08PM EDT | 260.00 | 23.50 | 20.30 | 21.80 | 0.00 | - | 1 | 2 | 23.89% |
© 2024 Yahoo. All rights reserved.