Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117C00060000 | 2023-12-13 3:06PM EDT | 60.00 | 125.20 | 133.00 | 137.50 | 0.00 | - | 2 | 14 | 0.00% |
| BURL250117C00065000 | 2023-08-30 11:38AM EDT | 65.00 | 101.13 | 75.10 | 79.50 | 0.00 | - | 24 | 0 | 0.00% |
| BURL250117C00070000 | 2023-08-31 9:41AM EDT | 70.00 | 97.25 | 71.30 | 74.20 | 0.00 | - | 6 | 6 | 0.00% |
| BURL250117C00075000 | 2023-10-13 11:42AM EDT | 75.00 | 52.61 | 63.30 | 67.40 | 0.00 | - | 26 | 51 | 0.00% |
| BURL250117C00080000 | 2023-09-07 10:04AM EDT | 80.00 | 86.43 | 54.20 | 57.50 | 0.00 | - | 8 | 20 | 0.00% |
| BURL250117C00085000 | 2023-08-29 9:51AM EDT | 85.00 | 81.81 | 59.50 | 61.20 | 0.00 | - | 6 | 51 | 0.00% |
| BURL250117C00090000 | 2023-08-24 10:10AM EDT | 90.00 | 77.40 | 58.60 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| BURL250117C00095000 | 2023-11-28 12:18PM EDT | 95.00 | 85.00 | 106.90 | 111.00 | 0.00 | - | 4 | 7 | 0.00% |
| BURL250117C00100000 | 2024-04-12 11:07AM EDT | 100.00 | 98.00 | 93.20 | 97.20 | 0.00 | - | 1 | 52 | 0.00% |
| BURL250117C00105000 | 2023-08-30 11:37AM EDT | 105.00 | 70.40 | 45.10 | 48.00 | 0.00 | - | 1 | 7 | 0.00% |
| BURL250117C00110000 | 2023-11-28 12:31PM EDT | 110.00 | 73.40 | 94.30 | 97.90 | 0.00 | - | 8 | 9 | 0.00% |
| BURL250117C00115000 | 2023-12-05 11:09AM EDT | 115.00 | 73.50 | 84.20 | 86.50 | 0.00 | - | 10 | 16 | 0.00% |
| BURL250117C00120000 | 2023-12-04 2:41PM EDT | 120.00 | 70.90 | 77.90 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL250117C00130000 | 2023-12-07 11:05AM EDT | 130.00 | 62.70 | 71.90 | 73.50 | 0.00 | - | 10 | 25 | 0.00% |
| BURL250117C00135000 | 2024-03-08 1:23PM EDT | 135.00 | 88.50 | 72.80 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| BURL250117C00140000 | 2024-01-22 2:48PM EDT | 140.00 | 69.10 | 65.20 | 68.10 | 0.00 | - | 1 | 13 | 0.00% |
| BURL250117C00145000 | 2024-05-14 3:31PM EDT | 145.00 | 61.20 | 91.30 | 95.20 | 0.00 | - | 10 | 15 | 0.00% |
| BURL250117C00150000 | 2024-05-14 1:19PM EDT | 150.00 | 55.90 | 86.70 | 89.10 | 0.00 | - | 3 | 180 | 0.00% |
| BURL250117C00155000 | 2024-05-17 3:23PM EDT | 155.00 | 51.90 | 78.80 | 81.50 | 0.00 | - | 11 | 299 | 0.00% |
| BURL250117C00160000 | 2024-05-14 3:21PM EDT | 160.00 | 49.80 | 79.10 | 81.70 | 0.00 | - | 1 | 154 | 33.29% |
| BURL250117C00165000 | 2024-02-26 12:45PM EDT | 165.00 | 58.65 | 76.70 | 78.30 | 0.00 | - | 6 | 11 | 38.78% |
| BURL250117C00170000 | 2024-05-14 3:31PM EDT | 170.00 | 43.20 | 69.90 | 73.40 | 0.00 | - | 6 | 55 | 36.73% |
| BURL250117C00175000 | 2024-05-14 3:31PM EDT | 175.00 | 40.00 | 66.40 | 69.50 | 0.00 | - | 1 | 19 | 37.94% |
| BURL250117C00180000 | 2024-05-30 10:29AM EDT | 180.00 | 73.30 | 69.40 | 72.00 | 0.00 | - | 2 | 25 | 50.66% |
| BURL250117C00185000 | 2024-04-24 10:31AM EDT | 185.00 | 26.10 | 35.90 | 37.10 | 0.00 | - | 5 | 22 | 0.00% |
| BURL250117C00190000 | 2024-05-29 2:26PM EDT | 190.00 | 33.68 | 61.30 | 64.20 | 0.00 | - | 9 | 26 | 51.46% |
| BURL250117C00195000 | 2024-04-26 10:15AM EDT | 195.00 | 22.90 | 30.40 | 31.30 | 0.00 | - | 1 | 17 | 0.00% |
| BURL250117C00200000 | 2024-05-30 10:02AM EDT | 200.00 | 56.00 | 53.90 | 55.80 | 0.00 | - | 1 | 1,021 | 47.91% |
| BURL250117C00210000 | 2024-05-29 3:04PM EDT | 210.00 | 22.91 | 47.60 | 49.80 | 0.00 | - | 4 | 205 | 47.98% |
| BURL250117C00220000 | 2024-06-20 1:32PM EDT | 220.00 | 38.50 | 41.10 | 41.80 | 0.00 | - | 2 | 424 | 44.22% |
| BURL250117C00230000 | 2024-06-10 11:56AM EDT | 230.00 | 28.50 | 35.10 | 35.60 | 0.00 | - | 6 | 202 | 42.69% |
| BURL250117C00240000 | 2024-06-20 9:48AM EDT | 240.00 | 30.00 | 29.60 | 30.60 | 0.00 | - | 1 | 95 | 42.21% |
| BURL250117C00250000 | 2024-06-14 2:09PM EDT | 250.00 | 19.37 | 24.70 | 25.80 | 0.00 | - | 2 | 1,112 | 41.31% |
| BURL250117C00260000 | 2024-06-20 12:01PM EDT | 260.00 | 20.60 | 20.50 | 21.50 | 0.00 | - | 16 | 106 | 40.42% |
| BURL250117C00270000 | 2024-06-03 11:32AM EDT | 270.00 | 17.55 | 16.70 | 17.70 | 0.00 | - | 3 | 99 | 39.56% |
| BURL250117C00280000 | 2024-05-31 9:44AM EDT | 280.00 | 14.20 | 14.00 | 14.70 | 0.00 | - | 5 | 47 | 39.19% |
| BURL250117C00290000 | 2024-05-30 10:09AM EDT | 290.00 | 13.20 | 10.60 | 12.10 | 0.00 | - | 74 | 103 | 38.81% |
| BURL250117C00300000 | 2024-03-28 11:36AM EDT | 300.00 | 11.50 | 2.15 | 2.50 | 0.00 | - | 1 | 47 | 23.77% |
| BURL250117C00310000 | 2024-06-17 2:50PM EDT | 310.00 | 6.30 | 7.40 | 8.00 | 0.00 | - | 2 | 104 | 38.06% |
| BURL250117C00320000 | 2024-04-17 10:59AM EDT | 320.00 | 1.15 | 1.45 | 1.70 | 0.00 | - | 11 | 121 | 25.87% |
| BURL250117C00330000 | 2024-06-25 9:46AM EDT | 330.00 | 5.30 | 4.10 | 5.00 | 0.00 | - | 6 | 118 | 37.06% |
| BURL250117C00340000 | 2024-05-31 3:23PM EDT | 340.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 1 | 122 | 36.87% |
| BURL250117C00350000 | 2024-06-24 10:21AM EDT | 350.00 | 3.32 | 2.90 | 3.20 | 0.00 | - | 6 | 203 | 36.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117P00060000 | 2024-05-13 3:19PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 91 | 84.67% |
| BURL250117P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 94.41% |
| BURL250117P00070000 | 2024-03-05 10:52AM EDT | 70.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 2 | 464 | 73.29% |
| BURL250117P00075000 | 2023-11-21 10:42AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| BURL250117P00080000 | 2023-10-19 3:44PM EDT | 80.00 | 6.50 | 4.00 | 6.50 | 0.00 | - | 3 | 20 | 114.10% |
| BURL250117P00085000 | 2024-05-24 11:41AM EDT | 85.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 52 | 62.31% |
| BURL250117P00090000 | 2024-01-29 1:00PM EDT | 90.00 | 1.51 | 0.50 | 1.70 | 0.00 | - | 1 | 17 | 72.53% |
| BURL250117P00095000 | 2024-05-21 3:55PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 25.00% |
| BURL250117P00100000 | 2024-01-26 10:30AM EDT | 100.00 | 2.20 | 0.95 | 2.20 | 0.00 | - | 30 | 33 | 70.09% |
| BURL250117P00105000 | 2023-12-06 12:34PM EDT | 105.00 | 4.20 | 2.75 | 3.10 | 0.00 | - | 6 | 18 | 76.31% |
| BURL250117P00110000 | 2024-03-28 3:26PM EDT | 110.00 | 0.80 | 2.20 | 2.45 | 0.00 | - | 1 | 10 | 68.79% |
| BURL250117P00115000 | 2024-03-07 1:43PM EDT | 115.00 | 1.99 | 1.00 | 2.00 | 0.00 | - | 3 | 24 | 59.51% |
| BURL250117P00120000 | 2024-01-11 2:49PM EDT | 120.00 | 4.25 | 3.50 | 3.90 | 0.00 | - | 10 | 67 | 69.61% |
| BURL250117P00125000 | 2024-05-30 9:32AM EDT | 125.00 | 1.10 | 0.15 | 1.10 | 0.00 | - | 2 | 102 | 50.39% |
| BURL250117P00130000 | 2024-05-23 3:06PM EDT | 130.00 | 3.80 | 0.25 | 1.30 | 0.00 | - | 33 | 592 | 49.34% |
| BURL250117P00135000 | 2024-05-30 9:32AM EDT | 135.00 | 2.60 | 0.30 | 1.45 | 0.00 | - | 1 | 17 | 47.78% |
| BURL250117P00140000 | 2024-05-15 2:00PM EDT | 140.00 | 5.30 | 0.70 | 3.50 | 0.00 | - | 3 | 28 | 55.77% |
| BURL250117P00145000 | 2024-02-20 11:33AM EDT | 145.00 | 8.00 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 52.62% |
| BURL250117P00150000 | 2024-06-13 1:07PM EDT | 150.00 | 1.98 | 0.70 | 2.20 | 0.00 | - | 1 | 199 | 44.32% |
| BURL250117P00155000 | 2024-04-05 10:04AM EDT | 155.00 | 7.30 | 9.90 | 10.30 | 0.00 | - | 2 | 191 | 67.15% |
| BURL250117P00160000 | 2024-04-29 11:22AM EDT | 160.00 | 12.30 | 7.40 | 7.80 | 0.00 | - | 1 | 182 | 57.17% |
| BURL250117P00165000 | 2024-05-28 11:52AM EDT | 165.00 | 8.60 | 2.45 | 2.80 | 0.00 | - | 2 | 47 | 39.36% |
| BURL250117P00170000 | 2024-05-30 12:05PM EDT | 170.00 | 4.16 | 2.95 | 3.90 | 0.00 | - | 3 | 71 | 40.66% |
| BURL250117P00175000 | 2024-06-17 10:56AM EDT | 175.00 | 4.60 | 3.60 | 4.80 | 0.00 | - | 12 | 778 | 40.74% |
| BURL250117P00180000 | 2024-05-30 10:10AM EDT | 180.00 | 5.50 | 4.20 | 5.00 | 0.00 | - | 2 | 40 | 38.65% |
| BURL250117P00185000 | 2024-05-14 11:00AM EDT | 185.00 | 17.70 | 6.50 | 7.10 | 0.00 | - | 4 | 35 | 41.12% |
| BURL250117P00190000 | 2024-06-12 3:50PM EDT | 190.00 | 7.60 | 5.70 | 6.90 | 0.00 | - | 1 | 25 | 37.91% |
| BURL250117P00195000 | 2024-06-03 11:09AM EDT | 195.00 | 8.53 | 6.90 | 7.80 | 0.00 | - | 3 | 87 | 37.08% |
| BURL250117P00200000 | 2024-06-21 11:42AM EDT | 200.00 | 8.74 | 8.10 | 9.40 | 0.00 | - | 1 | 60 | 37.42% |
| BURL250117P00210000 | 2024-05-30 9:35AM EDT | 210.00 | 14.17 | 10.90 | 11.20 | 0.00 | - | 11 | 216 | 34.81% |
| BURL250117P00220000 | 2024-06-25 9:34AM EDT | 220.00 | 13.30 | 14.10 | 14.50 | -23.30 | -63.66% | 1 | 18 | 34.00% |
| BURL250117P00230000 | 2024-05-30 11:29AM EDT | 230.00 | 20.72 | 17.90 | 18.30 | 0.00 | - | 2 | 41 | 33.04% |
| BURL250117P00240000 | 2024-06-18 12:42PM EDT | 240.00 | 25.60 | 21.70 | 22.90 | 0.00 | - | 36 | 38 | 32.32% |
| BURL250117P00250000 | 2024-05-31 10:55AM EDT | 250.00 | 31.80 | 25.90 | 28.30 | 0.00 | - | 6 | 6 | 31.81% |
| BURL250117P00260000 | 2024-05-24 1:25PM EDT | 260.00 | 62.00 | 31.80 | 35.90 | 0.00 | - | 1 | 12 | 33.49% |
| BURL250117P00270000 | 2024-04-26 10:29AM EDT | 270.00 | 85.30 | 70.00 | 73.40 | 0.00 | - | 1 | 0 | 73.95% |
| BURL250117P00280000 | 2024-03-07 11:28AM EDT | 280.00 | 63.85 | 79.50 | 82.20 | 0.00 | - | 10 | 10 | 76.96% |
| BURL250117P00290000 | 2023-12-22 11:16AM EDT | 290.00 | 98.20 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 92.16% |
| BURL250117P00340000 | 2024-06-04 12:50PM EDT | 340.00 | 110.52 | 97.20 | 101.30 | 0.00 | - | 5 | 5 | 30.80% |
© 2024 Yahoo. All rights reserved.