Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00200000 | 2024-05-03 11:48AM EDT | 2024-05-10 | 0.31 | 0.15 | 0.30 | +0.02 | +6.90% | 2 | 15 | 36.33% |
| BURL240517C00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.55 | 0.80 | 0.85 | -0.45 | -45.00% | 1,029 | 1,559 | 33.96% |
| BURL240524C00200000 | 2024-05-01 10:38AM EDT | 2024-05-24 | 0.82 | 1.65 | 1.95 | 0.00 | - | 2 | 8 | 37.21% |
| BURL240531C00200000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 5.30 | 4.10 | 5.20 | -0.42 | -7.34% | 10 | 3 | 51.20% |
| BURL240621C00200000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 7.30 | 6.00 | 6.70 | +1.00 | +15.87% | 5 | 373 | 44.71% |
| BURL240719C00200000 | 2024-05-02 11:06AM EDT | 2024-07-19 | 8.30 | 8.30 | 8.70 | 0.00 | - | 1 | 24 | 41.88% |
| BURL240816C00200000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 12.00 | 10.20 | 10.60 | +1.20 | +11.11% | 5 | 24 | 40.80% |
| BURL240920C00200000 | 2024-04-23 11:12AM EDT | 2024-09-20 | 11.70 | 13.90 | 14.40 | 0.00 | - | 6 | 92 | 43.76% |
| BURL250117C00200000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 19.70 | 21.30 | 21.90 | 0.00 | - | 1 | 1,021 | 44.23% |
| BURL260116C00200000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 48.32 | 38.20 | 39.70 | 0.00 | - | 6 | 0 | 47.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 16.93 | 13.90 | 15.30 | 0.00 | - | 1 | 415 | 35.55% |
| BURL240531P00200000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 23.30 | 18.10 | 18.80 | 0.00 | - | 1 | 7 | 47.28% |
| BURL240621P00200000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 20.40 | 19.30 | 20.50 | 0.00 | - | 1 | 388 | 42.66% |
| BURL240719P00200000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 21.30 | 20.30 | 21.20 | 0.00 | - | 4 | 16 | 36.25% |
| BURL240816P00200000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 26.80 | 21.80 | 22.70 | 0.00 | - | 2 | 27 | 35.03% |
| BURL240920P00200000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 25.40 | 24.40 | 26.30 | 0.00 | - | 1 | 9 | 38.43% |
| BURL250117P00200000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 31.00 | 28.90 | 29.60 | 0.00 | - | 1 | 58 | 33.62% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 2026-01-16 | 32.00 | 37.80 | 38.90 | 0.00 | - | - | 6 | 31.31% |
© 2024 Yahoo. All rights reserved.