Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:230.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240607C00230000 | 2024-06-03 12:06PM EDT | 2024-06-07 | 8.05 | 7.00 | 7.60 | -3.15 | -28.12% | 10 | 51 | 35.38% |
| BURL240614C00230000 | 2024-06-03 12:06PM EDT | 2024-06-14 | 9.65 | 8.70 | 9.30 | +1.25 | +14.88% | 10 | 4 | 34.33% |
| BURL240621C00230000 | 2024-06-03 12:12PM EDT | 2024-06-21 | 10.30 | 9.80 | 10.20 | -3.00 | -22.56% | 5 | 171 | 31.85% |
| BURL240628C00230000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 16.20 | 10.90 | 11.60 | 0.00 | - | 8 | 2,206 | 33.18% |
| BURL240705C00230000 | 2024-05-29 3:06PM EDT | 2024-07-05 | 2.40 | 11.60 | 13.00 | 0.00 | - | - | 200 | 34.65% |
| BURL240719C00230000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 14.10 | 13.70 | 14.20 | -2.50 | -15.06% | 1 | 239 | 32.73% |
| BURL240816C00230000 | 2024-06-03 11:22AM EDT | 2024-08-16 | 18.40 | 16.70 | 17.50 | +1.60 | +9.52% | 22 | 717 | 33.91% |
| BURL240920C00230000 | 2024-06-03 11:29AM EDT | 2024-09-20 | 24.20 | 22.60 | 23.30 | +16.20 | +202.50% | 5 | 81 | 39.53% |
| BURL241220C00230000 | 2024-05-31 9:37AM EDT | 2024-12-20 | 32.00 | 32.00 | 32.90 | 0.00 | - | 1 | 2 | 43.35% |
| BURL250117C00230000 | 2024-05-30 9:32AM EDT | 2025-01-17 | 33.40 | 33.60 | 34.60 | 0.00 | - | 1 | 208 | 42.96% |
| BURL260116C00230000 | 2024-04-02 9:41AM EDT | 2026-01-16 | 51.50 | 24.60 | 28.90 | 0.00 | - | 1 | 7 | 21.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240607P00230000 | 2024-06-03 12:27PM EDT | 2024-06-07 | 1.50 | 1.30 | 1.45 | +0.93 | +163.16% | 28 | 94 | 34.16% |
| BURL240614P00230000 | 2024-05-31 3:09PM EDT | 2024-06-14 | 1.72 | 2.70 | 3.00 | 0.00 | - | 40 | 41 | 32.64% |
| BURL240621P00230000 | 2024-06-03 11:33AM EDT | 2024-06-21 | 3.20 | 3.60 | 3.80 | +0.78 | +32.23% | 29 | 80 | 30.04% |
| BURL240628P00230000 | 2024-05-30 12:46PM EDT | 2024-06-28 | 5.65 | 4.40 | 4.80 | 0.00 | - | 14 | 14 | 29.97% |
| BURL240712P00230000 | 2024-05-31 2:50PM EDT | 2024-07-12 | 4.25 | 4.90 | 6.20 | 0.00 | - | 1 | 1 | 28.92% |
| BURL240719P00230000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 6.40 | 6.40 | 6.80 | +1.40 | +28.00% | 486 | 865 | 28.55% |
| BURL240816P00230000 | 2024-06-03 11:15AM EDT | 2024-08-16 | 8.00 | 8.50 | 8.90 | +1.50 | +23.08% | 2 | 45 | 27.72% |
| BURL240920P00230000 | 2024-05-31 1:42PM EDT | 2024-09-20 | 12.30 | 13.20 | 13.70 | 0.00 | - | 30 | 38 | 32.47% |
| BURL241220P00230000 | 2024-05-31 3:24PM EDT | 2024-12-20 | 17.50 | 19.70 | 20.90 | 0.00 | - | 2 | 3 | 34.60% |
| BURL250117P00230000 | 2024-05-30 11:29AM EDT | 2025-01-17 | 20.72 | 20.70 | 21.60 | 0.00 | - | 2 | 41 | 33.38% |
© 2024 Yahoo. All rights reserved.