Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719C00160000 | 2024-04-29 10:13AM EDT | 160.00 | 30.60 | 30.10 | 30.70 | 0.00 | - | 1 | 2 | 47.31% |
| BURL240719C00170000 | 2024-05-01 3:11PM EDT | 170.00 | 20.90 | 22.90 | 23.30 | 0.00 | - | 4 | 7 | 44.61% |
| BURL240719C00175000 | 2024-05-01 3:15PM EDT | 175.00 | 17.50 | 19.40 | 20.10 | 0.00 | - | 3 | 7 | 43.84% |
| BURL240719C00180000 | 2024-05-02 11:27AM EDT | 180.00 | 17.10 | 16.70 | 17.10 | +4.70 | +37.90% | 4 | 7 | 42.93% |
| BURL240719C00185000 | 2024-05-02 11:12AM EDT | 185.00 | 14.20 | 14.20 | 14.40 | +4.00 | +39.22% | 1 | 14 | 42.15% |
| BURL240719C00190000 | 2024-05-02 1:17PM EDT | 190.00 | 11.80 | 11.80 | 12.00 | +0.80 | +7.27% | 4 | 7 | 41.46% |
| BURL240719C00195000 | 2024-05-01 3:21PM EDT | 195.00 | 8.00 | 9.70 | 10.00 | 0.00 | - | 6 | 8 | 41.17% |
| BURL240719C00200000 | 2024-05-01 3:12PM EDT | 200.00 | 8.30 | 8.00 | 8.20 | +1.60 | +23.88% | 1 | 23 | 40.72% |
| BURL240719C00210000 | 2024-05-02 2:00PM EDT | 210.00 | 5.30 | 5.30 | 5.50 | +0.80 | +17.78% | 6 | 20 | 40.44% |
| BURL240719C00220000 | 2024-04-19 1:25PM EDT | 220.00 | 2.99 | 3.40 | 3.60 | 0.00 | - | 1 | 64 | 40.28% |
| BURL240719C00230000 | 2024-04-26 1:23PM EDT | 230.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 1 | 76 | 40.16% |
| BURL240719C00240000 | 2024-04-10 2:55PM EDT | 240.00 | 2.85 | 1.30 | 1.45 | 0.00 | - | 2 | 104 | 40.15% |
| BURL240719C00250000 | 2024-04-03 2:26PM EDT | 250.00 | 5.60 | 0.75 | 0.90 | 0.00 | - | 11 | 106 | 40.16% |
| BURL240719C00260000 | 2024-04-12 3:14PM EDT | 260.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 1 | 459 | 44.58% |
| BURL240719C00270000 | 2024-04-11 2:11PM EDT | 270.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 1 | 409 | 46.73% |
| BURL240719C00280000 | 2024-03-26 2:32PM EDT | 280.00 | 3.40 | 0.00 | 0.65 | 0.00 | - | 6 | 130 | 48.36% |
| BURL240719C00300000 | 2024-04-03 1:10PM EDT | 300.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 53.91% |
| BURL240719C00310000 | 2024-03-20 3:27PM EDT | 310.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 50.54% |
| BURL240719C00320000 | 2024-03-20 3:37PM EDT | 320.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 6 | 53.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719P00145000 | 2024-04-18 11:25AM EDT | 145.00 | 2.30 | 1.75 | 1.90 | 0.00 | - | - | 14 | 43.86% |
| BURL240719P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 2.49 | 2.40 | 2.55 | 0.00 | - | 1 | 0 | 43.09% |
| BURL240719P00155000 | 2024-05-01 11:41AM EDT | 155.00 | 4.50 | 3.20 | 3.40 | 0.00 | - | 4 | 55 | 42.51% |
| BURL240719P00160000 | 2024-04-22 10:40AM EDT | 160.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 2 | 5 | 41.71% |
| BURL240719P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 6.04 | 5.30 | 5.60 | 0.00 | - | 7 | 9 | 40.88% |
| BURL240719P00170000 | 2024-05-02 12:09PM EDT | 170.00 | 7.05 | 6.80 | 7.10 | -1.65 | -18.97% | 1 | 62 | 40.28% |
| BURL240719P00175000 | 2024-05-01 10:17AM EDT | 175.00 | 10.70 | 8.50 | 8.80 | 0.00 | - | 1 | 13 | 39.48% |
| BURL240719P00180000 | 2024-05-01 11:06AM EDT | 180.00 | 13.90 | 10.60 | 10.90 | 0.00 | - | 2 | 28 | 39.06% |
| BURL240719P00185000 | 2024-05-02 10:02AM EDT | 185.00 | 15.00 | 12.90 | 13.20 | +1.10 | +7.91% | 1 | 88 | 38.37% |
| BURL240719P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 15.80 | 15.50 | 15.90 | 0.00 | - | 1 | 20 | 37.99% |
| BURL240719P00195000 | 2024-04-16 2:27PM EDT | 195.00 | 21.20 | 18.50 | 18.90 | 0.00 | - | 1 | 13 | 37.63% |
| BURL240719P00200000 | 2024-04-26 11:11AM EDT | 200.00 | 21.30 | 21.70 | 22.20 | 0.00 | - | 4 | 16 | 37.35% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 210.00 | 18.87 | 28.00 | 31.20 | 0.00 | - | 1 | 24 | 42.52% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 220.00 | 24.50 | 37.10 | 38.00 | 0.00 | - | 2 | 18 | 37.34% |
| BURL240719P00230000 | 2024-03-27 1:11PM EDT | 230.00 | 16.30 | 44.20 | 47.40 | 0.00 | - | 3 | 20 | 40.21% |
| BURL240719P00240000 | 2024-03-27 3:02PM EDT | 240.00 | 21.30 | 53.70 | 57.20 | 0.00 | - | 3 | 0 | 44.25% |
© 2024 Yahoo. All rights reserved.