New Zealand markets close in 1 hour 4 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.85-1.98 (-0.92%)
At close: 04:00PM EST
211.62 -2.23 (-1.04%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220128C002150002022-01-21 11:03AM EST215.006.104.607.10+6.10-2064.01%
BURL220128C002175002022-01-20 3:09PM EST217.505.902.955.30+5.90--1957.28%
BURL220128C002200002022-01-21 9:58AM EST220.002.601.904.70+2.60-11057.96%
BURL220128C002225002022-01-21 2:59PM EST222.502.501.154.40+2.50-92260.47%
BURL220128C002250002022-01-21 11:38AM EST225.002.301.304.00-3.50-60.34%9066.65%
BURL220128C002275002022-01-20 1:35PM EST227.502.400.902.95+2.40--2964.40%
BURL220128C002300002022-01-21 1:43PM EST230.001.350.901.85+1.35+5.88%101662.70%
BURL220128C002325002022-01-21 2:59PM EST232.501.450.002.85+1.45-1069.39%
BURL220128C002350002022-01-21 1:43PM EST235.000.600.702.15-2.20-78.57%3075.10%
BURL220128C002375002022-01-18 12:05AM EST237.5010.300.351.550.00--171.58%
BURL220128C002400002022-01-21 1:44PM EST240.000.200.251.45+0.20-31074.37%
BURL220128C002500002022-01-20 9:48AM EST250.000.470.001.500.00-101890.23%
BURL220128C002600002022-01-07 1:58PM EST260.005.800.001.500.00-11106.93%
BURL220128C002850002022-01-05 11:30AM EST285.0010.230.004.800.00-2020187.28%
BURL220128C002900002022-01-07 1:10PM EST290.001.500.004.800.00-229195.17%
BURL220128C002950002022-01-07 1:10PM EST295.001.200.004.800.00-23202.83%
BURL220128C003050002022-01-05 11:54AM EST305.002.600.004.800.00-112217.53%
BURL220128C003150002021-12-27 12:01AM EST315.003.050.004.800.00--1231.49%
BURL220128C003200002022-01-10 1:18PM EST320.000.600.002.900.00-11213.04%
BURL220128C003500002022-01-19 1:05PM EST350.000.020.001.90+0.02--85229.30%
BURL220128C003600002021-12-22 1:10PM EST360.001.100.004.800.00--21286.82%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220128P001850002022-01-20 2:26PM EST185.000.700.551.30+0.70-2693.12%
BURL220128P001900002022-01-10 10:25AM EST190.000.970.302.150.00-3986.57%
BURL220128P001950002022-01-20 12:50PM EST195.001.051.502.200.00-14783.57%
BURL220128P002000002022-01-21 11:03AM EST200.001.851.003.90+1.85-1076.68%
BURL220128P002050002022-01-20 1:31PM EST205.001.682.504.80+1.68--273.97%
BURL220128P002075002022-01-21 10:20AM EST207.505.402.754.70+5.40-1065.14%
BURL220128P002100002022-01-21 12:48PM EST210.004.283.205.10+2.98+229.23%6159.40%
BURL220128P002125002022-01-21 10:50AM EST212.505.003.706.90+5.00-3059.79%
BURL220128P002150002022-01-20 9:41AM EST215.002.855.407.900.00--260.52%
BURL220128P002175002022-01-20 3:37PM EST217.505.906.909.00+5.90--859.08%
BURL220128P002200002022-01-20 3:52PM EST220.007.707.9010.600.00-622255.81%
BURL220128P002225002022-01-21 12:48PM EST222.5011.219.1012.70+11.21-4054.32%
BURL220128P002250002022-01-18 10:07AM EST225.007.2711.1015.000.00-262757.28%
BURL220128P002275002022-01-20 10:18AM EST227.508.0013.0016.80+8.00--154.66%
BURL220128P002300002022-01-21 11:39AM EST230.0016.7215.6019.50+2.52+17.75%11063.09%
BURL220128P002350002022-01-18 12:20AM EST235.009.6519.3024.000.00--156.15%
BURL220128P002400002022-01-21 11:39AM EST240.0026.2724.0028.60+21.17+415.10%1451.76%
BURL220128P002425002022-01-18 12:05AM EST242.508.9026.4030.900.00--3105.35%
BURL220128P002450002022-01-18 12:05AM EST245.004.9029.0033.500.00--155.66%
BURL220128P002500002022-01-05 10:14AM EST250.002.0933.9038.400.00--3121.34%
BURL220128P002550002022-01-19 1:24PM EST255.0029.7538.5043.30+29.75--3129.59%
BURL220128P002600002022-01-19 1:24PM EST260.0034.9543.5048.400.00-3446141.02%
BURL220128P002650002022-01-05 3:58PM EST265.005.4048.6053.000.00--11142.33%
BURL220128P002700002022-01-03 10:53AM EST270.002.9054.0058.400.00--180.86%
BURL220128P002750002022-01-05 3:57PM EST275.009.1059.0063.500.00-41393.75%
BURL220128P002800002021-12-17 2:27PM EST280.0015.1553.2056.000.00-110.00%