Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920C00100000 | 2024-05-22 11:50AM EDT | 100.00 | 84.30 | 139.50 | 143.40 | 0.00 | - | 1 | 24 | 95.31% |
| BURL240920C00130000 | 2024-03-08 1:20PM EDT | 130.00 | 89.66 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240920C00150000 | 2024-05-16 11:10AM EDT | 150.00 | 52.20 | 78.50 | 82.60 | 0.00 | - | - | 3 | 0.00% |
| BURL240920C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 84.67 | 81.70 | 85.30 | 0.00 | - | 1 | 1 | 64.77% |
| BURL240920C00165000 | 2024-04-22 11:20AM EDT | 165.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00170000 | 2024-05-06 10:01AM EDT | 170.00 | 30.40 | 67.50 | 71.30 | 0.00 | - | 5 | 6 | 40.77% |
| BURL240920C00175000 | 2024-02-08 3:03PM EDT | 175.00 | 41.60 | 52.00 | 53.60 | 0.00 | - | 1 | 4 | 0.00% |
| BURL240920C00180000 | 2024-06-18 2:06PM EDT | 180.00 | 58.39 | 63.70 | 66.40 | 0.00 | - | 1 | 5 | 56.97% |
| BURL240920C00185000 | 2024-06-18 2:06PM EDT | 185.00 | 53.93 | 58.60 | 61.70 | 0.00 | - | 1 | 25 | 53.49% |
| BURL240920C00190000 | 2024-05-31 10:22AM EDT | 190.00 | 51.10 | 54.60 | 57.10 | 0.00 | - | 60 | 88 | 52.30% |
| BURL240920C00195000 | 2024-05-31 12:19PM EDT | 195.00 | 49.00 | 49.70 | 52.70 | 0.00 | - | 2 | 23 | 54.65% |
| BURL240920C00200000 | 2024-05-24 12:15PM EDT | 200.00 | 20.10 | 45.50 | 46.40 | 0.00 | - | 60 | 65 | 46.33% |
| BURL240920C00210000 | 2024-06-25 10:41AM EDT | 210.00 | 38.95 | 37.80 | 38.60 | +6.65 | +20.59% | 1 | 661 | 44.78% |
| BURL240920C00220000 | 2024-05-30 9:34AM EDT | 220.00 | 27.00 | 30.20 | 31.10 | 0.00 | - | 1 | 57 | 42.51% |
| BURL240920C00230000 | 2024-06-20 1:31PM EDT | 230.00 | 22.10 | 23.50 | 24.20 | 0.00 | - | 4 | 87 | 40.19% |
| BURL240920C00240000 | 2024-06-25 10:11AM EDT | 240.00 | 18.92 | 18.00 | 18.50 | +0.52 | +2.83% | 3 | 49 | 38.89% |
| BURL240920C00250000 | 2024-06-25 1:46PM EDT | 250.00 | 14.40 | 13.40 | 13.80 | -1.20 | -7.69% | 7 | 191 | 37.93% |
| BURL240920C00260000 | 2024-06-25 1:10PM EDT | 260.00 | 10.20 | 9.70 | 10.10 | -0.40 | -3.77% | 9 | 117 | 37.32% |
| BURL240920C00270000 | 2024-06-25 1:10PM EDT | 270.00 | 7.30 | 6.70 | 7.20 | -0.80 | -9.88% | 10 | 135 | 36.77% |
| BURL240920C00280000 | 2024-06-25 10:15AM EDT | 280.00 | 5.40 | 4.80 | 5.10 | -0.20 | -3.57% | 2 | 80 | 36.57% |
| BURL240920C00290000 | 2024-06-05 3:02PM EDT | 290.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 6 | 45 | 36.59% |
| BURL240920C00300000 | 2024-06-03 3:56PM EDT | 300.00 | 2.26 | 2.05 | 3.00 | 0.00 | - | 12 | 219 | 38.55% |
| BURL240920C00310000 | 2024-06-05 12:28PM EDT | 310.00 | 1.50 | 1.45 | 2.15 | 0.00 | - | - | 75 | 38.71% |
| BURL240920C00330000 | 2024-06-03 10:47AM EDT | 330.00 | 0.60 | 0.30 | 1.35 | 0.00 | - | 4 | 4 | 40.82% |
| BURL240920C00340000 | 2024-06-03 10:48AM EDT | 340.00 | 0.40 | 0.15 | 1.10 | 0.00 | - | 2 | 0 | 41.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920P00105000 | 2024-05-30 11:39AM EDT | 105.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 88.33% |
| BURL240920P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 77.88% |
| BURL240920P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 2.60 | 0.00 | 2.25 | 0.00 | - | 494 | 481 | 73.78% |
| BURL240920P00135000 | 2024-05-28 2:46PM EDT | 135.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 787 | 57.76% |
| BURL240920P00140000 | 2024-05-09 3:38PM EDT | 140.00 | 2.50 | 0.05 | 0.65 | 0.00 | - | 5 | 84 | 53.96% |
| BURL240920P00145000 | 2024-06-18 3:32PM EDT | 145.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 59.38% |
| BURL240920P00150000 | 2024-06-18 3:32PM EDT | 150.00 | 0.43 | 0.00 | 2.35 | 0.00 | - | 1 | 298 | 59.30% |
| BURL240920P00155000 | 2024-05-08 3:10PM EDT | 155.00 | 5.40 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 52.91% |
| BURL240920P00160000 | 2024-05-24 12:23PM EDT | 160.00 | 3.60 | 0.15 | 0.85 | 0.00 | - | 5 | 33 | 49.10% |
| BURL240920P00165000 | 2024-05-30 11:16AM EDT | 165.00 | 1.10 | 0.20 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| BURL240920P00170000 | 2024-05-24 10:10AM EDT | 170.00 | 6.30 | 0.30 | 1.20 | 0.00 | - | 9 | 14 | 46.09% |
| BURL240920P00175000 | 2024-05-31 11:05AM EDT | 175.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 381 | 357 | 43.71% |
| BURL240920P00180000 | 2024-06-21 9:30AM EDT | 180.00 | 1.20 | 0.85 | 1.60 | 0.00 | - | 1 | 274 | 42.64% |
| BURL240920P00185000 | 2024-06-04 1:54PM EDT | 185.00 | 2.50 | 1.20 | 1.95 | 0.00 | - | 1 | 12 | 41.52% |
| BURL240920P00190000 | 2024-06-21 1:16PM EDT | 190.00 | 2.10 | 1.50 | 2.20 | 0.00 | - | 5 | 28 | 39.56% |
| BURL240920P00195000 | 2024-06-21 9:30AM EDT | 195.00 | 2.70 | 2.05 | 2.95 | 0.00 | - | 1 | 40 | 39.67% |
| BURL240920P00200000 | 2024-06-24 11:08AM EDT | 200.00 | 2.55 | 2.80 | 3.10 | 0.00 | - | 4 | 107 | 36.82% |
| BURL240920P00210000 | 2024-06-17 12:30PM EDT | 210.00 | 6.20 | 4.40 | 4.80 | 0.00 | - | 123 | 126 | 35.53% |
| BURL240920P00220000 | 2024-06-25 10:17AM EDT | 220.00 | 6.80 | 6.80 | 7.30 | +0.10 | +1.49% | 5 | 131 | 34.58% |
| BURL240920P00230000 | 2024-06-24 3:37PM EDT | 230.00 | 9.52 | 10.00 | 10.50 | 0.00 | - | 8 | 73 | 33.28% |
| BURL240920P00240000 | 2024-06-24 10:15AM EDT | 240.00 | 13.40 | 14.30 | 14.70 | 0.00 | - | 1 | 143 | 32.12% |
| BURL240920P00250000 | 2024-06-25 11:46AM EDT | 250.00 | 19.50 | 19.60 | 20.10 | +1.10 | +5.98% | 1 | 11 | 31.34% |
© 2024 Yahoo. All rights reserved.