Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241220C00135000 | 2024-04-29 11:34AM EDT | 135.00 | 56.90 | 69.00 | 72.50 | 0.00 | - | - | 1 | 0.00% |
| BURL241220C00160000 | 2024-04-26 10:15AM EDT | 160.00 | 40.70 | 50.70 | 53.80 | 0.00 | - | 3 | 3 | 0.00% |
| BURL241220C00170000 | 2024-05-14 9:33AM EDT | 170.00 | 43.20 | 77.20 | 80.60 | 0.00 | - | 1 | 1 | 54.28% |
| BURL241220C00185000 | 2024-05-01 3:11PM EDT | 185.00 | 24.60 | 64.40 | 68.00 | 0.00 | - | - | 10 | 53.67% |
| BURL241220C00190000 | 2024-05-09 11:21AM EDT | 190.00 | 26.99 | 61.10 | 64.00 | 0.00 | - | 1 | 1 | 52.35% |
| BURL241220C00195000 | 2024-05-01 1:47PM EDT | 195.00 | 18.70 | 57.50 | 60.10 | 0.00 | - | - | 3 | 51.11% |
| BURL241220C00200000 | 2024-05-20 10:23AM EDT | 200.00 | 23.05 | 54.10 | 56.40 | 0.00 | - | 1 | 2 | 50.11% |
| BURL241220C00210000 | 2024-05-30 3:51PM EDT | 210.00 | 44.55 | 47.00 | 48.50 | 0.00 | - | 1 | 6 | 46.90% |
| BURL241220C00220000 | 2024-05-23 3:38PM EDT | 220.00 | 12.49 | 40.60 | 41.90 | 0.00 | - | 4 | 26 | 45.30% |
| BURL241220C00230000 | 2024-05-31 9:37AM EDT | 230.00 | 32.00 | 34.80 | 35.90 | -2.80 | -8.05% | 1 | 1 | 43.97% |
| BURL241220C00240000 | 2024-05-31 11:13AM EDT | 240.00 | 28.40 | 29.50 | 30.40 | +1.00 | +3.65% | 64 | 102 | 42.71% |
| BURL241220C00250000 | 2024-05-30 1:11PM EDT | 250.00 | 24.50 | 24.70 | 25.80 | 0.00 | - | 1 | 18 | 42.03% |
| BURL241220C00260000 | 2024-05-31 2:08PM EDT | 260.00 | 21.30 | 20.50 | 21.50 | +1.20 | +5.97% | 2 | 1 | 41.10% |
| BURL241220C00270000 | 2024-05-31 1:14PM EDT | 270.00 | 17.40 | 16.90 | 17.90 | +0.20 | +1.16% | 2 | 8 | 40.48% |
| BURL241220C00280000 | 2024-05-31 2:39PM EDT | 280.00 | 14.30 | 14.00 | 14.80 | +0.20 | +1.42% | 3 | 429 | 39.95% |
| BURL241220C00290000 | 2024-05-29 12:44PM EDT | 290.00 | 3.20 | 11.40 | 12.10 | 0.00 | - | - | 1 | 39.38% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241220P00110000 | 2024-05-24 11:11AM EDT | 110.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 53.71% |
| BURL241220P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 4.40 | 1.70 | 2.40 | 0.00 | - | - | 1 | 57.58% |
| BURL241220P00130000 | 2024-04-23 12:26PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BURL241220P00135000 | 2024-05-14 3:35PM EDT | 135.00 | 3.90 | 0.30 | 1.80 | 0.00 | - | 1 | 4 | 50.27% |
| BURL241220P00140000 | 2024-05-24 1:17PM EDT | 140.00 | 3.20 | 0.50 | 2.00 | 0.00 | - | 1 | 3 | 48.72% |
| BURL241220P00145000 | 2024-05-28 1:15PM EDT | 145.00 | 4.00 | 0.70 | 2.20 | 0.00 | - | 9 | 10 | 47.11% |
| BURL241220P00150000 | 2024-05-29 2:30PM EDT | 150.00 | 4.60 | 0.20 | 3.00 | 0.00 | - | 2 | 19 | 48.13% |
| BURL241220P00155000 | 2024-05-30 9:32AM EDT | 155.00 | 2.00 | 1.25 | 2.70 | 0.00 | - | 10 | 11 | 44.18% |
| BURL241220P00160000 | 2024-05-15 3:22PM EDT | 160.00 | 8.92 | 2.05 | 2.90 | 0.00 | - | - | 3 | 42.41% |
| BURL241220P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 4.48 | 3.50 | 4.10 | 0.00 | - | 1 | 128 | 38.79% |
| BURL241220P00190000 | 2024-05-30 10:13AM EDT | 190.00 | 7.04 | 6.00 | 6.50 | 0.00 | - | 2 | 2 | 37.07% |
| BURL241220P00195000 | 2024-05-29 1:43PM EDT | 195.00 | 8.18 | 7.00 | 7.80 | -10.42 | -56.02% | 1 | 1 | 37.12% |
| BURL241220P00200000 | 2024-05-30 3:45PM EDT | 200.00 | 9.70 | 8.10 | 8.70 | 0.00 | - | 3 | 1 | 36.10% |
| BURL241220P00210000 | 2024-05-30 9:34AM EDT | 210.00 | 13.30 | 10.80 | 11.50 | 0.00 | - | 1 | 1 | 35.32% |
| BURL241220P00230000 | 2024-05-31 3:24PM EDT | 230.00 | 17.50 | 17.80 | 18.90 | -2.30 | -11.62% | 2 | 1 | 33.83% |
| BURL241220P00250000 | 2024-05-31 3:29PM EDT | 250.00 | 27.00 | 27.30 | 28.50 | -37.60 | -58.20% | 2 | 1 | 31.90% |
© 2024 Yahoo. All rights reserved.