Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00145000 | 2024-04-23 9:32AM EDT | 145.00 | 35.27 | 32.00 | 35.80 | 0.00 | - | 1 | 1 | 117.58% |
| BURL240426C00155000 | 2024-04-24 2:03PM EDT | 155.00 | 25.25 | 21.80 | 25.10 | -12.66 | -33.39% | 1 | 1 | 139.26% |
| BURL240426C00160000 | 2024-04-19 2:44PM EDT | 160.00 | 19.41 | 17.00 | 20.70 | 0.00 | - | 2 | 2 | 64.45% |
| BURL240426C00170000 | 2024-04-19 10:43AM EDT | 170.00 | 11.80 | 7.70 | 9.50 | 0.00 | - | 4 | 5 | 56.15% |
| BURL240426C00175000 | 2024-04-22 10:10AM EDT | 175.00 | 5.24 | 4.20 | 4.70 | 0.00 | - | 10 | 22 | 37.16% |
| BURL240426C00177500 | 2024-04-24 1:11PM EDT | 177.50 | 2.90 | 2.50 | 2.70 | 0.00 | - | 6 | 28 | 31.35% |
| BURL240426C00180000 | 2024-04-24 3:30PM EDT | 180.00 | 1.35 | 1.20 | 1.40 | -1.50 | -52.63% | 19 | 31 | 30.30% |
| BURL240426C00182500 | 2024-04-24 2:03PM EDT | 182.50 | 0.85 | 0.50 | 0.65 | -1.05 | -55.26% | 16 | 32 | 30.47% |
| BURL240426C00185000 | 2024-04-23 1:44PM EDT | 185.00 | 0.82 | 0.15 | 0.30 | 0.00 | - | 11 | 73 | 31.89% |
| BURL240426C00187500 | 2024-04-22 1:12PM EDT | 187.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 41 | 63 | 34.18% |
| BURL240426C00190000 | 2024-04-24 11:41AM EDT | 190.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 9 | 41.41% |
| BURL240426C00192500 | 2024-04-17 11:56AM EDT | 192.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 102 | 104 | 48.24% |
| BURL240426C00195000 | 2024-04-18 11:18AM EDT | 195.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 5 | 11 | 76.56% |
| BURL240426C00197500 | 2024-04-23 9:32AM EDT | 197.50 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 85.30% |
| BURL240426C00200000 | 2024-04-17 12:11PM EDT | 200.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 53 | 120 | 92.97% |
| BURL240426C00202500 | 2024-04-15 9:33AM EDT | 202.50 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 100.39% |
| BURL240426C00205000 | 2024-04-16 2:21PM EDT | 205.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 107.52% |
| BURL240426C00207500 | 2024-04-11 1:21PM EDT | 207.50 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 3 | 114.55% |
| BURL240426C00210000 | 2024-04-11 1:22PM EDT | 210.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 15 | 23 | 121.29% |
| BURL240426C00215000 | 2024-04-10 1:27PM EDT | 215.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 106.25% |
| BURL240426C00220000 | 2024-04-11 3:49PM EDT | 220.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 116.99% |
| BURL240426C00225000 | 2024-04-16 9:39AM EDT | 225.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 158.98% |
| BURL240426C00230000 | 2024-04-17 3:58PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 19 | 119.53% |
| BURL240426C00235000 | 2024-04-05 12:20PM EDT | 235.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 340 | 345 | 181.64% |
| BURL240426C00240000 | 2024-04-03 2:17PM EDT | 240.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 192.38% |
| BURL240426C00245000 | 2024-04-03 12:59PM EDT | 245.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 128.13% |
| BURL240426C00250000 | 2024-04-03 3:49PM EDT | 250.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 163.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00162500 | 2024-04-19 11:33AM EDT | 162.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.00% |
| BURL240426P00165000 | 2024-04-22 3:47PM EDT | 165.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 55.18% |
| BURL240426P00167500 | 2024-04-24 3:32PM EDT | 167.50 | 0.06 | 0.05 | 0.30 | -0.30 | -83.33% | 3 | 3 | 51.42% |
| BURL240426P00170000 | 2024-04-22 10:50AM EDT | 170.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 35.84% |
| BURL240426P00172500 | 2024-04-23 9:54AM EDT | 172.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 32.91% |
| BURL240426P00175000 | 2024-04-23 3:41PM EDT | 175.00 | 0.40 | 0.45 | 0.70 | 0.00 | - | 82 | 100 | 32.03% |
| BURL240426P00177500 | 2024-04-23 3:53PM EDT | 177.50 | 0.90 | 1.20 | 1.35 | 0.00 | - | 94 | 839 | 29.59% |
| BURL240426P00180000 | 2024-04-24 1:55PM EDT | 180.00 | 1.70 | 2.40 | 2.55 | +0.10 | +6.25% | 8 | 63 | 28.57% |
| BURL240426P00182500 | 2024-04-23 3:49PM EDT | 182.50 | 2.88 | 3.90 | 4.50 | 0.00 | - | 7 | 18 | 32.28% |
| BURL240426P00185000 | 2024-04-24 12:39PM EDT | 185.00 | 6.30 | 6.00 | 6.80 | +2.13 | +51.08% | 3 | 14 | 38.43% |
| BURL240426P00187500 | 2024-04-23 10:26AM EDT | 187.50 | 6.60 | 7.60 | 10.60 | 0.00 | - | 1 | 12 | 76.42% |
| BURL240426P00190000 | 2024-04-22 9:56AM EDT | 190.00 | 10.30 | 9.60 | 13.40 | 0.00 | - | 1 | 11 | 93.24% |
| BURL240426P00192500 | 2024-04-24 2:49PM EDT | 192.50 | 14.80 | 11.90 | 15.90 | +4.40 | +42.31% | 6 | 5 | 103.76% |
| BURL240426P00195000 | 2024-04-17 10:01AM EDT | 195.00 | 14.42 | 14.50 | 18.20 | 0.00 | - | 4 | 4 | 50.20% |
| BURL240426P00200000 | 2024-04-18 1:30PM EDT | 200.00 | 21.20 | 19.50 | 22.60 | 0.00 | - | 1 | 0 | 113.14% |
| BURL240426P00205000 | 2024-04-05 12:11PM EDT | 205.00 | 7.00 | 24.30 | 27.70 | 0.00 | - | 3 | 0 | 132.18% |
| BURL240426P00210000 | 2024-04-05 3:45PM EDT | 210.00 | 11.38 | 29.30 | 33.40 | 0.00 | - | 1 | 0 | 83.98% |
| BURL240426P00215000 | 2024-04-05 3:45PM EDT | 215.00 | 15.33 | 34.40 | 37.90 | 0.00 | - | 1 | 0 | 168.36% |
| BURL240426P00220000 | 2024-04-04 10:19AM EDT | 220.00 | 12.48 | 39.40 | 42.80 | 0.00 | - | 2 | 0 | 179.49% |
| BURL240426P00225000 | 2024-04-04 12:03PM EDT | 225.00 | 18.25 | 44.50 | 47.50 | 0.00 | - | 1 | 0 | 182.62% |
| BURL240426P00230000 | 2024-04-09 2:39PM EDT | 230.00 | 30.11 | 49.40 | 52.40 | 0.00 | - | 1 | 0 | 191.31% |
| BURL240426P00240000 | 2024-04-02 12:41PM EDT | 240.00 | 18.77 | 60.30 | 63.40 | 0.00 | - | - | 0 | 187.40% |
© 2024 Yahoo. All rights reserved.