Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00145000 | 2024-04-23 9:32AM EDT | 145.00 | 35.27 | 38.40 | 41.40 | 0.00 | - | 1 | 1 | 299.80% |
| BURL240426C00155000 | 2024-04-24 2:03PM EDT | 155.00 | 25.25 | 27.50 | 31.40 | 0.00 | - | 1 | 0 | 187.11% |
| BURL240426C00160000 | 2024-04-26 11:23AM EDT | 160.00 | 24.95 | 23.30 | 26.30 | +7.11 | +39.85% | 1 | 2 | 190.43% |
| BURL240426C00170000 | 2024-04-19 10:43AM EDT | 170.00 | 11.80 | 13.50 | 16.30 | 0.00 | - | 4 | 5 | 130.18% |
| BURL240426C00175000 | 2024-04-25 12:50PM EDT | 175.00 | 2.50 | 8.50 | 11.40 | 0.00 | - | 11 | 20 | 97.56% |
| BURL240426C00177500 | 2024-04-26 11:00AM EDT | 177.50 | 7.87 | 5.30 | 8.80 | +5.77 | +274.76% | 1 | 27 | 61.43% |
| BURL240426C00180000 | 2024-04-26 3:22PM EDT | 180.00 | 6.30 | 3.50 | 6.00 | +5.60 | +800.00% | 5 | 44 | 52.39% |
| BURL240426C00182500 | 2024-04-26 11:53AM EDT | 182.50 | 2.15 | 1.00 | 3.60 | +2.03 | +1,691.67% | 22 | 36 | 69.73% |
| BURL240426C00185000 | 2024-04-26 3:18PM EDT | 185.00 | 1.60 | 0.00 | 0.70 | +1.53 | +2,185.71% | 15 | 71 | 27.39% |
| BURL240426C00187500 | 2024-04-26 11:53AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | -0.14 | -63.64% | 29 | 63 | 25.20% |
| BURL240426C00190000 | 2024-04-24 11:41AM EDT | 190.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 38.48% |
| BURL240426C00192500 | 2024-04-17 11:56AM EDT | 192.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 102 | 104 | 62.31% |
| BURL240426C00195000 | 2024-04-25 3:57PM EDT | 195.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 102.54% |
| BURL240426C00197500 | 2024-04-23 9:32AM EDT | 197.50 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.48% |
| BURL240426C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.55 | 0.00 | 0.05 | +0.42 | +323.08% | 1 | 120 | 68.36% |
| BURL240426C00202500 | 2024-04-15 9:33AM EDT | 202.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 145.41% |
| BURL240426C00205000 | 2024-04-16 2:21PM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 93.75% |
| BURL240426C00207500 | 2024-04-11 1:21PM EDT | 207.50 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 3 | 171.29% |
| BURL240426C00210000 | 2024-04-11 1:22PM EDT | 210.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 15 | 23 | 183.69% |
| BURL240426C00215000 | 2024-04-10 1:27PM EDT | 215.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 191.21% |
| BURL240426C00220000 | 2024-04-11 3:49PM EDT | 220.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 133.59% |
| BURL240426C00225000 | 2024-04-16 9:39AM EDT | 225.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 251.56% |
| BURL240426C00230000 | 2024-04-17 3:58PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 19 | 185.16% |
| BURL240426C00235000 | 2024-04-05 12:20PM EDT | 235.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 340 | 345 | 316.41% |
| BURL240426C00240000 | 2024-04-03 2:17PM EDT | 240.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 311.33% |
| BURL240426C00245000 | 2024-04-03 12:59PM EDT | 245.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 355.86% |
| BURL240426C00250000 | 2024-04-03 3:49PM EDT | 250.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 260.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00162500 | 2024-04-26 9:46AM EDT | 162.50 | 0.03 | 0.00 | 0.25 | -0.14 | -82.35% | 1 | 1 | 125.78% |
| BURL240426P00165000 | 2024-04-22 3:47PM EDT | 165.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 133.40% |
| BURL240426P00167500 | 2024-04-26 9:32AM EDT | 167.50 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 25 | 6 | 91.41% |
| BURL240426P00170000 | 2024-04-22 10:50AM EDT | 170.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 99.80% |
| BURL240426P00172500 | 2024-04-25 10:55AM EDT | 172.50 | 0.75 | 0.00 | 0.40 | 0.00 | - | 10 | 15 | 81.05% |
| BURL240426P00175000 | 2024-04-25 3:36PM EDT | 175.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 100 | 54.69% |
| BURL240426P00177500 | 2024-04-26 10:18AM EDT | 177.50 | 0.05 | 0.00 | 0.30 | -0.90 | -94.74% | 2 | 845 | 58.20% |
| BURL240426P00180000 | 2024-04-26 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -2.75 | -98.21% | 5 | 70 | 26.37% |
| BURL240426P00182500 | 2024-04-23 3:49PM EDT | 182.50 | 2.88 | 0.00 | 0.10 | 0.00 | - | 7 | 18 | 15.72% |
| BURL240426P00185000 | 2024-04-26 10:15AM EDT | 185.00 | 1.50 | 0.05 | 1.95 | -4.80 | -76.19% | 2 | 15 | 39.21% |
| BURL240426P00187500 | 2024-04-23 10:26AM EDT | 187.50 | 6.60 | 1.50 | 4.30 | 0.00 | - | 1 | 3 | 58.55% |
| BURL240426P00190000 | 2024-04-22 9:56AM EDT | 190.00 | 10.30 | 3.70 | 6.40 | 0.00 | - | 1 | 0 | 63.67% |
| BURL240426P00192500 | 2024-04-26 11:16AM EDT | 192.50 | 7.40 | 6.50 | 9.00 | -7.40 | -50.00% | 5 | 5 | 84.18% |
| BURL240426P00195000 | 2024-04-17 10:01AM EDT | 195.00 | 14.42 | 8.60 | 11.50 | 0.00 | - | 4 | 4 | 99.80% |
| BURL240426P00200000 | 2024-04-18 1:30PM EDT | 200.00 | 21.20 | 13.60 | 16.50 | 0.00 | - | 1 | 0 | 128.61% |
| BURL240426P00205000 | 2024-04-05 12:11PM EDT | 205.00 | 7.00 | 18.60 | 21.60 | 0.00 | - | 3 | 0 | 160.84% |
| BURL240426P00210000 | 2024-04-05 3:45PM EDT | 210.00 | 11.38 | 24.30 | 26.70 | 0.00 | - | 1 | 0 | 191.99% |
| BURL240426P00215000 | 2024-04-26 11:16AM EDT | 215.00 | 29.90 | 28.70 | 31.80 | +14.57 | +95.04% | 3 | 0 | 222.36% |
| BURL240426P00220000 | 2024-04-04 10:19AM EDT | 220.00 | 12.48 | 33.80 | 36.70 | 0.00 | - | 2 | 0 | 239.55% |
| BURL240426P00225000 | 2024-04-04 12:03PM EDT | 225.00 | 18.25 | 38.70 | 42.50 | 0.00 | - | 1 | 0 | 308.20% |
| BURL240426P00230000 | 2024-04-09 2:39PM EDT | 230.00 | 30.11 | 43.80 | 47.50 | 0.00 | - | 1 | 0 | 331.45% |
| BURL240426P00240000 | 2024-04-02 12:41PM EDT | 240.00 | 18.77 | 53.60 | 56.60 | 0.00 | - | - | 0 | 314.65% |
© 2024 Yahoo. All rights reserved.