Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00190000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.52 | 1.40 | 1.60 | -0.48 | -24.00% | 18 | 93 | 32.03% |
| BURL240517C00190000 | 2024-05-03 11:14AM EDT | 2024-05-17 | 3.65 | 2.95 | 3.20 | +0.70 | +23.73% | 1,013 | 1,048 | 34.55% |
| BURL240524C00190000 | 2024-05-02 12:21PM EDT | 2024-05-24 | 4.00 | 4.50 | 4.90 | 0.00 | - | 7 | 167 | 38.09% |
| BURL240531C00190000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 6.69 | 6.70 | 8.90 | 0.00 | - | 1 | 7 | 52.68% |
| BURL240621C00190000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 10.70 | 10.20 | 10.50 | +0.70 | +7.00% | 5 | 233 | 45.73% |
| BURL240719C00190000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 11.80 | 12.20 | 12.70 | 0.00 | - | 4 | 11 | 42.95% |
| BURL240816C00190000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 15.80 | 14.30 | 14.90 | +1.60 | +11.27% | 13 | 15 | 42.32% |
| BURL240920C00190000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 16.28 | 18.20 | 18.70 | 0.00 | - | 5 | 97 | 44.93% |
| BURL250117C00190000 | 2024-04-24 11:33AM EDT | 2025-01-17 | 22.70 | 25.50 | 26.40 | 0.00 | - | 5 | 31 | 45.43% |
| BURL260116C00190000 | 2023-12-22 12:36PM EDT | 2026-01-16 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 52.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00190000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 5.40 | 5.50 | 5.80 | -1.40 | -20.59% | 2,114 | 2,106 | 30.69% |
| BURL240517P00190000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 6.65 | 6.80 | 7.20 | -4.04 | -37.79% | 6 | 578 | 32.24% |
| BURL240524P00190000 | 2024-04-11 1:04PM EDT | 2024-05-24 | 5.00 | 8.10 | 8.60 | 0.00 | - | - | 1 | 34.52% |
| BURL240531P00190000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 16.00 | 11.70 | 13.60 | 0.00 | - | 1 | 7 | 54.54% |
| BURL240621P00190000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 12.17 | 13.10 | 13.60 | -6.81 | -35.88% | 1 | 137 | 41.24% |
| BURL240719P00190000 | 2024-04-30 10:23AM EDT | 2024-07-19 | 15.80 | 14.50 | 15.00 | 0.00 | - | 1 | 20 | 37.02% |
| BURL240816P00190000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 16.50 | 15.90 | 16.60 | 0.00 | - | 3 | 10 | 35.73% |
| BURL240920P00190000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 19.75 | 18.80 | 19.20 | 0.00 | - | 9 | 36 | 36.62% |
| BURL250117P00190000 | 2024-04-29 11:06AM EDT | 2025-01-17 | 25.10 | 23.50 | 25.10 | 0.00 | - | 1 | 15 | 36.39% |
| BURL260116P00190000 | 2024-02-27 10:49AM EDT | 2026-01-16 | 28.20 | 18.70 | 20.70 | 0.00 | - | 1 | 1 | 18.92% |
© 2024 Yahoo. All rights reserved.