Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 16.10 | 19.20 | 0.00 | - | 2 | 2 | 53.27% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 13.90 | 15.80 | 0.00 | - | 3 | 3 | 57.69% |
| BURL240510C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 5.80 | 11.90 | 13.40 | 0.00 | - | 10 | 17 | 52.20% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 10.00 | 10.80 | 0.00 | - | 6 | 7 | 43.82% |
| BURL240510C00180000 | 2024-05-02 10:09AM EDT | 180.00 | 4.20 | 7.50 | 8.60 | 0.00 | - | 1 | 26 | 40.02% |
| BURL240510C00182500 | 2024-05-03 11:15AM EDT | 182.50 | 5.90 | 6.00 | 6.60 | +1.20 | +25.53% | 1 | 30 | 37.16% |
| BURL240510C00185000 | 2024-05-02 3:42PM EDT | 185.00 | 6.00 | 4.50 | 4.80 | +2.50 | +71.43% | 1 | 1,034 | 34.58% |
| BURL240510C00187500 | 2024-05-03 11:06AM EDT | 187.50 | 3.40 | 3.00 | 3.40 | +1.00 | +41.67% | 21 | 49 | 33.57% |
| BURL240510C00190000 | 2024-05-03 11:18AM EDT | 190.00 | 2.04 | 2.00 | 2.25 | +0.04 | +2.00% | 8 | 93 | 32.40% |
| BURL240510C00195000 | 2024-05-03 9:47AM EDT | 195.00 | 1.50 | 0.80 | 0.95 | +0.70 | +87.50% | 4 | 1,027 | 32.54% |
| BURL240510C00197500 | 2024-04-26 2:23PM EDT | 197.50 | 1.00 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 32.96% |
| BURL240510C00200000 | 2024-05-03 10:48AM EDT | 200.00 | 0.40 | 0.25 | 0.40 | +0.11 | +37.93% | 1 | 15 | 34.03% |
| BURL240510C00202500 | 2024-05-01 11:12AM EDT | 202.50 | 0.10 | 0.15 | 0.30 | 0.00 | - | 29 | 29 | 36.04% |
| BURL240510C00205000 | 2024-04-19 9:34AM EDT | 205.00 | 0.82 | 0.10 | 0.35 | 0.00 | - | 1 | 5 | 41.60% |
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 210.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 7 | 59.47% |
| BURL240510C00215000 | 2024-04-16 11:38AM EDT | 215.00 | 0.50 | 0.05 | 2.50 | 0.00 | - | 340 | 353 | 78.30% |
| BURL240510C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 0.26 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 63.77% |
| BURL240510C00225000 | 2024-05-01 1:57PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 53.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 2.35 | 0.00 | - | - | 2 | 124.66% |
| BURL240510P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 112.11% |
| BURL240510P00162500 | 2024-04-29 10:10AM EDT | 162.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 12 | 46.88% |
| BURL240510P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 1,058 | 42.58% |
| BURL240510P00170000 | 2024-05-02 1:14PM EDT | 170.00 | 0.13 | 0.05 | 0.60 | -0.13 | -50.00% | 2 | 25 | 49.37% |
| BURL240510P00172500 | 2024-04-29 12:58PM EDT | 172.50 | 1.07 | 0.15 | 0.30 | 0.00 | - | 1 | 7 | 36.57% |
| BURL240510P00175000 | 2024-05-03 10:32AM EDT | 175.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 7 | 29 | 32.62% |
| BURL240510P00177500 | 2024-05-02 2:43PM EDT | 177.50 | 1.00 | 0.50 | 0.60 | 0.00 | - | 29 | 41 | 31.84% |
| BURL240510P00180000 | 2024-05-02 10:55AM EDT | 180.00 | 1.90 | 0.80 | 0.95 | 0.00 | - | 2 | 1,057 | 30.54% |
| BURL240510P00182500 | 2024-05-03 10:03AM EDT | 182.50 | 1.45 | 1.35 | 1.55 | -1.05 | -42.00% | 8 | 7 | 30.08% |
| BURL240510P00185000 | 2024-05-03 11:31AM EDT | 185.00 | 2.47 | 2.30 | 2.40 | -1.53 | -38.25% | 9 | 166 | 29.57% |
| BURL240510P00187500 | 2024-05-03 10:09AM EDT | 187.50 | 2.85 | 3.40 | 3.70 | -2.55 | -47.22% | 2 | 3 | 30.49% |
| BURL240510P00190000 | 2024-05-03 9:54AM EDT | 190.00 | 4.90 | 4.70 | 5.20 | -1.90 | -27.94% | 2,113 | 2,106 | 30.57% |
| BURL240510P00192500 | 2024-04-30 3:20PM EDT | 192.50 | 6.90 | 6.30 | 7.20 | -5.29 | -43.40% | 3 | 0 | 33.20% |
| BURL240510P00195000 | 2024-05-03 9:55AM EDT | 195.00 | 7.20 | 8.20 | 9.00 | +0.70 | +10.77% | 1 | 1 | 31.35% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 16.30 | 18.20 | 0.00 | - | 1 | 1 | 30.08% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 57.57% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 25.60 | 28.90 | 0.00 | - | 1 | 0 | 68.21% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 30.50 | 33.80 | 0.00 | - | 1 | 0 | 73.88% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 86.52% |
© 2024 Yahoo. All rights reserved.