Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BURL240517C00175000 | 2024-05-01 2:05PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BURL240517C00177500 | 2024-05-02 2:29PM EDT | 177.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| BURL240517C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| BURL240517C00182500 | 2024-05-02 2:40PM EDT | 182.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| BURL240517C00185000 | 2024-05-02 3:31PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| BURL240517C00187500 | 2024-05-02 3:32PM EDT | 187.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BURL240517C00190000 | 2024-05-02 3:53PM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,048 | 1.56% |
| BURL240517C00195000 | 2024-05-02 2:16PM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 607 | 3.13% |
| BURL240517C00200000 | 2024-05-02 2:47PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,559 | 6.25% |
| BURL240517C00210000 | 2024-04-26 11:07AM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 12.50% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| BURL240517C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 25.00% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 974 | 25.00% |
| BURL240517C00250000 | 2024-04-29 2:07PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 25.00% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-04-26 1:38PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BURL240517P00150000 | 2024-04-22 11:21AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BURL240517P00155000 | 2024-04-22 11:35AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BURL240517P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BURL240517P00162500 | 2024-05-01 12:45PM EDT | 162.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BURL240517P00165000 | 2024-04-25 9:42AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BURL240517P00167500 | 2024-05-01 3:05PM EDT | 167.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BURL240517P00170000 | 2024-05-02 3:42PM EDT | 170.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| BURL240517P00172500 | 2024-05-01 2:08PM EDT | 172.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BURL240517P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| BURL240517P00177500 | 2024-05-02 3:42PM EDT | 177.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| BURL240517P00180000 | 2024-05-02 3:07PM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 126 | 293 | 6.25% |
| BURL240517P00182500 | 2024-05-02 12:38PM EDT | 182.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 3.13% |
| BURL240517P00185000 | 2024-05-02 3:35PM EDT | 185.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 1.56% |
| BURL240517P00187500 | 2024-04-29 10:10AM EDT | 187.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| BURL240517P00190000 | 2024-04-30 3:20PM EDT | 190.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 6 | 578 | 0.00% |
| BURL240517P00195000 | 2024-05-01 2:56PM EDT | 195.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 181.99% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.