Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 19.30 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 54.07% |
| BURL240531C00175000 | 2024-04-30 10:51AM EDT | 175.00 | 15.40 | 15.70 | 17.30 | 0.00 | - | 3 | 5 | 50.79% |
| BURL240531C00180000 | 2024-05-02 10:32AM EDT | 180.00 | 12.00 | 13.50 | 14.00 | 0.00 | - | 1 | 1 | 51.94% |
| BURL240531C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 6.69 | 6.70 | 8.90 | 0.00 | - | 1 | 7 | 51.76% |
| BURL240531C00200000 | 2024-05-03 11:44AM EDT | 200.00 | 5.30 | 4.10 | 5.20 | -0.42 | -7.34% | 10 | 3 | 50.31% |
| BURL240531C00205000 | 2024-04-19 9:50AM EDT | 205.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 5 | 8 | 49.95% |
| BURL240531C00230000 | 2024-05-03 2:17PM EDT | 230.00 | 0.90 | 0.75 | 1.00 | +0.30 | +50.00% | 12 | 0 | 50.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531P00160000 | 2024-04-26 3:52PM EDT | 160.00 | 2.15 | 1.40 | 3.30 | 0.00 | - | 3 | 3 | 54.63% |
| BURL240531P00165000 | 2024-04-30 2:51PM EDT | 165.00 | 3.88 | 2.70 | 4.30 | 0.00 | - | 1 | 1,504 | 55.13% |
| BURL240531P00170000 | 2024-05-01 2:38PM EDT | 170.00 | 6.00 | 3.90 | 4.20 | 0.00 | - | 1 | 6 | 50.05% |
| BURL240531P00175000 | 2024-04-23 3:45PM EDT | 175.00 | 7.07 | 5.30 | 5.60 | 0.00 | - | 1 | 3 | 49.62% |
| BURL240531P00180000 | 2024-04-16 10:11AM EDT | 180.00 | 9.19 | 7.10 | 8.80 | 0.00 | - | - | 2 | 51.36% |
| BURL240531P00185000 | 2024-04-22 9:33AM EDT | 185.00 | 13.30 | 9.20 | 9.70 | 0.00 | - | 3 | 45 | 48.19% |
| BURL240531P00190000 | 2024-05-01 2:33PM EDT | 190.00 | 16.00 | 11.70 | 13.60 | 0.00 | - | 1 | 7 | 53.60% |
| BURL240531P00195000 | 2024-04-11 3:21PM EDT | 195.00 | 9.60 | 14.80 | 15.40 | 0.00 | - | - | 77 | 47.05% |
| BURL240531P00200000 | 2024-05-01 2:33PM EDT | 200.00 | 23.30 | 18.10 | 18.80 | 0.00 | - | 1 | 7 | 46.45% |
| BURL240531P00205000 | 2024-04-19 12:50PM EDT | 205.00 | 26.10 | 21.70 | 22.70 | 0.00 | - | 6 | 12 | 46.88% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 210.00 | 31.80 | 25.70 | 27.80 | 0.00 | - | - | 1 | 53.55% |
© 2024 Yahoo. All rights reserved.