Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 2024-05-10 | 0.60 | 0.05 | 1.40 | 0.00 | - | 3 | 7 | 65.58% |
| BURL240517C00210000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 19 | 161 | 37.99% |
| BURL240524C00210000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.10 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 38.18% |
| BURL240621C00210000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.20 | +1.35 | +52.94% | 4 | 180 | 44.59% |
| BURL240719C00210000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 5.80 | 5.50 | 5.80 | +0.50 | +9.43% | 20 | 17 | 41.24% |
| BURL240816C00210000 | 2024-05-02 11:27AM EDT | 2024-08-16 | 7.10 | 7.20 | 7.50 | 0.00 | - | 3 | 29 | 40.18% |
| BURL240920C00210000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 9.31 | 10.50 | 11.00 | 0.00 | - | 5 | 623 | 43.04% |
| BURL241220C00210000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 14.00 | 14.60 | 17.00 | 0.00 | - | - | 5 | 44.01% |
| BURL250117C00210000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 13.60 | 17.60 | 18.10 | 0.00 | - | 86 | 205 | 43.35% |
| BURL260116C00210000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 43.65 | 34.20 | 35.60 | 0.00 | - | 2 | 4 | 46.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 2024-05-17 | 12.90 | 22.50 | 26.10 | 0.00 | - | 16 | 0 | 60.21% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 2024-05-24 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 53.53% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 2024-05-31 | 31.80 | 25.70 | 27.80 | 0.00 | - | - | 1 | 54.50% |
| BURL240621P00210000 | 2024-05-01 1:14PM EDT | 2024-06-21 | 34.00 | 26.80 | 27.90 | 0.00 | - | 3 | 316 | 41.69% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 2024-07-19 | 18.87 | 27.70 | 28.40 | 0.00 | - | 1 | 24 | 35.14% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 2024-08-16 | 23.20 | 28.70 | 29.90 | 0.00 | - | 1 | 11 | 34.69% |
| BURL240920P00210000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 32.32 | 31.00 | 32.90 | 0.00 | - | 9 | 221 | 37.41% |
| BURL250117P00210000 | 2024-05-01 11:31AM EDT | 2025-01-17 | 41.50 | 35.00 | 35.80 | 0.00 | - | 43 | 214 | 32.48% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 41.60 | 43.50 | 46.50 | 0.00 | - | 1 | 2 | 32.23% |
© 2024 Yahoo. All rights reserved.