Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524C00150000 | 2024-05-15 2:18PM EDT | 150.00 | 43.59 | 38.60 | 42.20 | 0.00 | - | - | 1 | 151.37% |
| BURL240524C00165000 | 2024-05-17 3:24PM EDT | 165.00 | 27.97 | 23.60 | 27.30 | 0.00 | - | 1 | 1 | 101.86% |
| BURL240524C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 16.70 | 18.70 | 22.30 | 0.00 | - | 2 | 2 | 86.62% |
| BURL240524C00175000 | 2024-05-06 9:39AM EDT | 175.00 | 15.30 | 13.90 | 18.00 | 0.00 | - | 3 | 3 | 82.86% |
| BURL240524C00180000 | 2024-05-17 9:49AM EDT | 180.00 | 12.70 | 8.80 | 12.40 | 0.00 | - | 1 | 7 | 53.56% |
| BURL240524C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 10.55 | 6.20 | 7.90 | 0.00 | - | 4 | 30 | 60.03% |
| BURL240524C00187500 | 2024-05-21 2:33PM EDT | 187.50 | 5.30 | 4.50 | 4.90 | +0.10 | +1.92% | 11 | 4 | 51.42% |
| BURL240524C00190000 | 2024-05-21 11:33AM EDT | 190.00 | 4.50 | 3.10 | 3.50 | +0.70 | +18.42% | 1 | 216 | 50.93% |
| BURL240524C00192500 | 2024-05-21 2:31PM EDT | 192.50 | 2.65 | 2.05 | 2.30 | +0.25 | +10.42% | 126 | 161 | 49.22% |
| BURL240524C00195000 | 2024-05-21 1:34PM EDT | 195.00 | 1.75 | 1.25 | 1.50 | +0.09 | +5.42% | 52 | 108 | 49.37% |
| BURL240524C00197500 | 2024-05-21 3:17PM EDT | 197.50 | 1.05 | 0.80 | 1.05 | -0.10 | -8.70% | 65 | 69 | 51.86% |
| BURL240524C00200000 | 2024-05-21 3:55PM EDT | 200.00 | 0.50 | 0.45 | 0.60 | -0.22 | -30.56% | 77 | 105 | 50.83% |
| BURL240524C00202500 | 2024-05-20 3:59PM EDT | 202.50 | 0.46 | 0.25 | 0.40 | 0.00 | - | 1 | 17 | 50.10% |
| BURL240524C00205000 | 2024-05-21 3:10PM EDT | 205.00 | 0.26 | 0.15 | 0.30 | +0.01 | +4.00% | 1 | 174 | 52.73% |
| BURL240524C00207500 | 2024-05-17 10:18AM EDT | 207.50 | 0.53 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 54.79% |
| BURL240524C00210000 | 2024-05-17 11:05AM EDT | 210.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 88.82% |
| BURL240524C00212500 | 2024-05-21 10:54AM EDT | 212.50 | 0.05 | 0.05 | 2.60 | -0.27 | -84.37% | 1 | 16 | 110.25% |
| BURL240524C00215000 | 2024-05-17 3:56PM EDT | 215.00 | 0.11 | 0.05 | 1.40 | 0.00 | - | 5 | 10 | 99.90% |
| BURL240524C00220000 | 2024-05-21 12:11PM EDT | 220.00 | 0.06 | 0.00 | 2.20 | -0.24 | -80.00% | 6 | 9 | 125.98% |
| BURL240524C00230000 | 2024-05-15 1:56PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524P00140000 | 2024-05-17 11:56AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BURL240524P00145000 | 2024-05-20 9:55AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BURL240524P00147000 | 2024-05-20 9:54AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BURL240524P00160000 | 2024-05-17 9:56AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BURL240524P00162500 | 2024-05-21 9:46AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 10 | 0 | 50.00% |
| BURL240524P00165000 | 2024-05-10 1:00PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BURL240524P00170000 | 2024-05-20 3:12PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BURL240524P00172500 | 2024-05-10 12:02PM EDT | 172.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240524P00175000 | 2024-05-20 3:59PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240524P00177500 | 2024-05-21 1:53PM EDT | 177.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240524P00180000 | 2024-05-21 3:44PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | -0.02 | -4.26% | 11 | 0 | 12.50% |
| BURL240524P00182500 | 2024-05-21 3:27PM EDT | 182.50 | 0.77 | 0.00 | 0.00 | -0.03 | -3.75% | 2 | 0 | 12.50% |
| BURL240524P00185000 | 2024-05-21 3:48PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | -0.10 | -7.69% | 41 | 0 | 6.25% |
| BURL240524P00187500 | 2024-05-21 2:47PM EDT | 187.50 | 1.80 | 0.00 | 0.00 | -0.15 | -7.69% | 189 | 0 | 3.13% |
| BURL240524P00190000 | 2024-05-21 3:56PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | -0.05 | -1.59% | 233 | 0 | 0.01% |
| BURL240524P00192500 | 2024-05-21 2:59PM EDT | 192.50 | 4.00 | 0.00 | 0.00 | +0.70 | +21.21% | 5 | 0 | 0.00% |
| BURL240524P00195000 | 2024-05-20 2:27PM EDT | 195.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BURL240524P00197500 | 2024-05-17 11:55AM EDT | 197.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BURL240524P00200000 | 2024-05-16 3:59PM EDT | 200.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240524P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 210.00 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 167.77% |
| BURL240524P00225000 | 2024-04-15 11:30AM EDT | 225.00 | 38.60 | 28.20 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.