Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 16.70 | 17.20 | 18.30 | 0.00 | - | 2 | 2 | 50.57% |
| BURL240524C00175000 | 2024-05-01 10:38AM EDT | 175.00 | 8.28 | 12.50 | 14.10 | +8.28 | - | - | 2 | 46.30% |
| BURL240524C00180000 | 2024-04-29 1:01PM EDT | 180.00 | 7.70 | 7.60 | 10.30 | 0.00 | - | 1 | 7 | 42.69% |
| BURL240524C00185000 | 2024-05-03 2:38PM EDT | 185.00 | 7.40 | 6.70 | 7.30 | +0.70 | +10.45% | 4 | 31 | 41.24% |
| BURL240524C00190000 | 2024-05-02 12:21PM EDT | 190.00 | 4.00 | 4.50 | 4.90 | 0.00 | - | 7 | 167 | 40.04% |
| BURL240524C00195000 | 2024-05-03 2:38PM EDT | 195.00 | 3.20 | 2.80 | 3.10 | +0.20 | +6.67% | 2 | 4 | 39.05% |
| BURL240524C00200000 | 2024-05-01 10:38AM EDT | 200.00 | 0.82 | 1.65 | 1.95 | 0.00 | - | 2 | 8 | 39.11% |
| BURL240524C00205000 | 2024-04-18 2:56PM EDT | 205.00 | 1.07 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 39.92% |
| BURL240524C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 0.10 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 40.16% |
| BURL240524C00215000 | 2024-05-02 11:46AM EDT | 215.00 | 0.50 | 0.35 | 4.20 | +0.50 | - | - | 2 | 62.77% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 220.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 1 | 9 | 53.15% |
| BURL240524C00230000 | 2024-04-15 2:16PM EDT | 230.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | - | 1 | 60.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240524P00145000 | 2024-04-18 3:42PM EDT | 145.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | - | 1 | 58.59% |
| BURL240524P00165000 | 2024-04-24 3:50PM EDT | 165.00 | 2.10 | 0.75 | 0.90 | 0.00 | - | - | 4 | 42.26% |
| BURL240524P00170000 | 2024-04-26 12:01PM EDT | 170.00 | 1.95 | 1.30 | 1.45 | 0.00 | - | 6 | 6 | 40.11% |
| BURL240524P00175000 | 2024-04-29 2:10PM EDT | 175.00 | 3.20 | 2.20 | 2.40 | 0.00 | - | 10 | 11 | 38.79% |
| BURL240524P00180000 | 2024-05-01 3:05PM EDT | 180.00 | 5.80 | 3.50 | 3.80 | 0.00 | - | 3 | 5 | 37.46% |
| BURL240524P00185000 | 2024-05-03 2:45PM EDT | 185.00 | 5.45 | 5.50 | 5.80 | -3.15 | -36.63% | 7 | 1 | 36.38% |
| BURL240524P00190000 | 2024-04-11 1:04PM EDT | 190.00 | 5.00 | 8.10 | 8.60 | 0.00 | - | - | 1 | 36.29% |
| BURL240524P00205000 | 2024-05-02 2:11PM EDT | 205.00 | 21.95 | 19.40 | 20.40 | +21.95 | - | - | 4 | 38.14% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 210.00 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 56.27% |
| BURL240524P00225000 | 2024-04-15 11:30AM EDT | 225.00 | 38.60 | 37.30 | 41.50 | 0.00 | - | 1 | 0 | 73.89% |
© 2024 Yahoo. All rights reserved.