Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00160000 | 2024-04-23 11:12AM EDT | 160.00 | 28.70 | 25.80 | 26.20 | 0.00 | - | - | 3 | 44.18% |
| BURL240816C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 26.20 | 22.40 | 23.00 | 0.00 | - | 3 | 3 | 43.55% |
| BURL240816C00190000 | 2024-04-29 9:53AM EDT | 190.00 | 14.20 | 10.30 | 10.60 | 0.00 | - | 2 | 10 | 40.69% |
| BURL240816C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 12.30 | 8.50 | 8.80 | 0.00 | - | 2 | 9 | 40.06% |
| BURL240816C00200000 | 2024-04-26 3:22PM EDT | 200.00 | 10.80 | 6.30 | 7.30 | 0.00 | - | 5 | 24 | 39.67% |
| BURL240816C00210000 | 2024-04-30 12:00PM EDT | 210.00 | 6.20 | 4.80 | 5.00 | 0.00 | - | 8 | 32 | 39.28% |
| BURL240816C00220000 | 2024-04-29 9:53AM EDT | 220.00 | 4.75 | 3.10 | 3.40 | 0.00 | - | 1 | 53 | 39.15% |
| BURL240816C00230000 | 2024-04-24 12:41PM EDT | 230.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 1 | 734 | 38.45% |
| BURL240816C00240000 | 2024-04-17 12:51PM EDT | 240.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 1 | 35 | 38.67% |
| BURL240816C00250000 | 2024-04-11 3:44PM EDT | 250.00 | 3.30 | 0.45 | 0.95 | 0.00 | - | 1 | 20 | 38.72% |
| BURL240816C00260000 | 2024-04-01 3:50PM EDT | 260.00 | 8.80 | 0.45 | 0.80 | 0.00 | - | 5 | 36 | 40.66% |
| BURL240816C00270000 | 2024-04-01 3:55PM EDT | 270.00 | 6.50 | 0.15 | 0.90 | 0.00 | - | 3 | 29 | 44.73% |
| BURL240816C00280000 | 2024-04-01 1:37PM EDT | 280.00 | 4.80 | 0.05 | 0.80 | 0.00 | - | 6 | 16 | 46.66% |
| BURL240816C00290000 | 2024-04-03 2:16PM EDT | 290.00 | 1.75 | 0.05 | 0.70 | 0.00 | - | 1 | 12 | 48.29% |
| BURL240816C00300000 | 2024-04-01 2:09PM EDT | 300.00 | 2.35 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 50.27% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 53.66% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 50.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-04-08 3:48PM EDT | 120.00 | 0.15 | 0.35 | 1.40 | 0.00 | - | - | 1 | 50.54% |
| BURL240816P00145000 | 2024-04-24 3:29PM EDT | 145.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 41.56% |
| BURL240816P00150000 | 2024-04-29 9:56AM EDT | 150.00 | 3.30 | 4.50 | 4.70 | 0.00 | - | - | 5 | 40.77% |
| BURL240816P00155000 | 2024-04-10 9:55AM EDT | 155.00 | 2.90 | 5.70 | 5.90 | 0.00 | - | 19 | 15 | 40.01% |
| BURL240816P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | - | 1 | 39.51% |
| BURL240816P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 8.60 | 8.70 | 9.00 | 0.00 | - | 27 | 30 | 38.61% |
| BURL240816P00170000 | 2024-04-25 11:53AM EDT | 170.00 | 10.50 | 10.60 | 11.00 | 0.00 | - | 29 | 34 | 38.14% |
| BURL240816P00175000 | 2024-04-29 9:52AM EDT | 175.00 | 9.50 | 12.80 | 13.20 | 0.00 | - | 5 | 35 | 37.49% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 180.00 | 11.95 | 15.30 | 15.60 | 0.00 | - | 10 | 33 | 36.68% |
| BURL240816P00185000 | 2024-04-26 11:25AM EDT | 185.00 | 14.30 | 18.10 | 18.50 | 0.00 | - | 10 | 26 | 36.46% |
| BURL240816P00190000 | 2024-04-26 11:11AM EDT | 190.00 | 16.50 | 21.10 | 22.70 | 0.00 | - | 3 | 10 | 39.01% |
| BURL240816P00195000 | 2024-04-15 11:00AM EDT | 195.00 | 19.10 | 23.80 | 25.00 | 0.00 | - | 2 | 7 | 35.83% |
| BURL240816P00200000 | 2024-04-23 10:04AM EDT | 200.00 | 25.50 | 27.00 | 28.60 | 0.00 | - | 5 | 29 | 35.49% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 210.00 | 23.20 | 34.30 | 36.60 | 0.00 | - | 1 | 11 | 35.44% |
| BURL240816P00220000 | 2024-04-04 9:31AM EDT | 220.00 | 18.95 | 44.10 | 45.20 | 0.00 | - | 1 | 24 | 35.30% |
| BURL240816P00230000 | 2024-04-08 3:16PM EDT | 230.00 | 33.72 | 52.80 | 55.50 | 0.00 | - | 9 | 3 | 41.38% |
| BURL240816P00240000 | 2024-04-01 3:43PM EDT | 240.00 | 22.90 | 61.60 | 65.10 | 0.00 | - | - | 0 | 43.84% |
© 2024 Yahoo. All rights reserved.