Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00180000 | 2024-04-25 3:42PM EDT | 180.00 | 2.60 | 4.00 | 6.40 | 0.00 | - | 3 | 26 | 39.33% |
| BURL240503C00182500 | 2024-04-26 9:49AM EDT | 182.50 | 5.03 | 4.20 | 4.50 | +3.39 | +206.71% | 14 | 1,033 | 35.46% |
| BURL240503C00185000 | 2024-04-26 3:28PM EDT | 185.00 | 4.00 | 2.85 | 3.10 | +2.88 | +257.14% | 30 | 31 | 34.23% |
| BURL240503C00187500 | 2024-04-26 3:49PM EDT | 187.50 | 2.57 | 1.85 | 2.05 | +1.92 | +295.38% | 43 | 64 | 33.67% |
| BURL240503C00190000 | 2024-04-26 3:22PM EDT | 190.00 | 1.70 | 1.10 | 1.35 | +1.40 | +466.67% | 19 | 14 | 34.03% |
| BURL240503C00192500 | 2024-04-26 3:57PM EDT | 192.50 | 0.55 | 0.65 | 0.85 | -0.15 | -21.43% | 6 | 1,027 | 34.28% |
| BURL240503C00195000 | 2024-04-26 3:03PM EDT | 195.00 | 0.45 | 0.30 | 0.55 | +0.30 | +200.00% | 5 | 12 | 35.18% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.15 | 0.90 | 0.00 | - | 1 | 8 | 52.54% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 9 | 60.45% |
| BURL240503C00210000 | 2024-04-16 2:22PM EDT | 210.00 | 0.32 | 0.05 | 1.30 | 0.00 | - | 2 | 8 | 67.63% |
| BURL240503C00215000 | 2024-04-26 10:36AM EDT | 215.00 | 0.07 | 0.00 | 1.45 | -0.15 | -68.18% | 15 | 3 | 77.78% |
| BURL240503C00220000 | 2024-04-08 9:32AM EDT | 220.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.96% |
| BURL240503C00225000 | 2024-03-25 10:04AM EDT | 225.00 | 11.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.12% |
| BURL240503C00230000 | 2024-04-09 10:28AM EDT | 230.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 102.93% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 108.01% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 117.68% |
| BURL240503C00245000 | 2024-04-12 3:18PM EDT | 245.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 124.66% |
| BURL240503C00250000 | 2024-04-12 3:18PM EDT | 250.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 91.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00165000 | 2024-04-23 10:33AM EDT | 165.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 44.04% |
| BURL240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.10 | 0.05 | 1.10 | -0.50 | -83.33% | 4 | 1,001 | 52.54% |
| BURL240503P00170000 | 2024-04-25 2:35PM EDT | 170.00 | 0.97 | 0.10 | 2.10 | 0.00 | - | 2 | 6 | 56.49% |
| BURL240503P00172500 | 2024-04-26 1:25PM EDT | 172.50 | 0.26 | 0.25 | 0.40 | -1.24 | -82.67% | 53 | 12 | 36.18% |
| BURL240503P00175000 | 2024-04-26 1:19PM EDT | 175.00 | 0.49 | 0.40 | 0.85 | -2.46 | -83.39% | 59 | 12 | 38.33% |
| BURL240503P00180000 | 2024-04-26 1:37PM EDT | 180.00 | 1.20 | 1.40 | 1.65 | -4.50 | -78.95% | 16 | 15 | 33.15% |
| BURL240503P00185000 | 2024-04-26 3:09PM EDT | 185.00 | 2.35 | 3.40 | 3.70 | -5.35 | -69.48% | 18 | 4 | 32.15% |
| BURL240503P00187500 | 2024-04-26 2:13PM EDT | 187.50 | 3.90 | 4.80 | 5.20 | -4.70 | -54.65% | 22 | 6 | 31.98% |
| BURL240503P00190000 | 2024-04-26 3:52PM EDT | 190.00 | 6.00 | 6.30 | 7.60 | -5.50 | -47.83% | 27 | 8 | 39.19% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 7.50 | 10.50 | -4.60 | -39.32% | 3 | 1 | 51.44% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 8.80 | 11.50 | -3.70 | -25.69% | 8 | 11 | 37.72% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 13.70 | 16.50 | 0.00 | - | 1 | 2 | 48.58% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 18.90 | 21.70 | 0.00 | - | 6 | 4 | 62.84% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 23.60 | 26.40 | 0.00 | - | 37 | 0 | 65.48% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 28.80 | 32.50 | 0.00 | - | 2 | 0 | 97.66% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 33.60 | 37.10 | 0.00 | - | 5 | 5 | 99.51% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 38.80 | 41.50 | 0.00 | - | 5 | 0 | 93.36% |
© 2024 Yahoo. All rights reserved.