New Zealand markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.00+1.77 (+1.30%)
At close: 04:00PM EDT
138.00 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220708C001380002022-06-30 3:59PM EDT138.003.603.403.900.00-2451.17%
BURL220708C001490002022-06-29 9:35AM EDT149.003.800.300.550.00-20247.07%
BURL220708C001600002022-06-29 3:40PM EDT160.000.330.004.800.00-220117.82%
BURL220708C001625002022-06-27 9:37AM EDT162.503.200.001.550.00--188.43%
BURL220708C001650002022-06-28 11:06AM EDT165.001.550.004.800.00-1013132.15%
BURL220708C001675002022-06-24 3:16PM EDT167.502.750.001.900.00-55105.37%
BURL220708C001700002022-06-24 12:25PM EDT170.002.550.004.800.00-2121145.56%
BURL220708C001750002022-06-22 3:24PM EDT175.000.780.002.050.00-15124.37%
BURL220708C001800002022-06-13 12:19PM EDT180.003.500.002.150.00--3136.47%
BURL220708C001850002022-06-24 10:03AM EDT185.002.650.002.250.00-33148.19%
BURL220708C001900002022-06-06 1:47PM EDT190.004.800.001.850.00--2151.03%
BURL220708C002000002022-07-01 3:32PM EDT200.000.050.000.050.00-10299.22%
BURL220708C002050002022-06-27 10:03AM EDT205.000.100.001.400.00-56167.53%
BURL220708C002100002022-06-27 11:35AM EDT210.000.050.001.400.00--21175.29%
BURL220708C002150002022-06-27 11:35AM EDT215.000.050.000.200.00--48135.94%
BURL220708C002200002022-06-27 11:37AM EDT220.000.050.001.400.00--51190.14%
BURL220708C002250002022-06-27 11:37AM EDT225.000.050.001.450.00--37198.54%
BURL220708C002300002022-06-27 12:58PM EDT230.000.050.000.200.00--51153.13%
BURL220708C002350002022-06-27 12:15PM EDT235.000.050.001.200.00--69205.08%
BURL220708C002400002022-06-27 11:45AM EDT240.000.050.000.050.00--656141.41%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220708P000850002022-06-30 9:52AM EDT85.000.050.000.050.00-2631,154132.81%
BURL220708P000900002022-06-30 10:06AM EDT90.000.080.000.050.00-10252117.97%
BURL220708P000950002022-06-27 11:37AM EDT95.000.050.001.000.00--1161.33%
BURL220708P001000002022-06-27 11:37AM EDT100.000.050.001.900.00--1164.65%
BURL220708P001150002022-06-23 10:49AM EDT115.000.750.000.750.00--484.38%
BURL220708P001240002022-06-29 2:39PM EDT124.000.950.550.750.00-21364.26%
BURL220708P001280002022-06-30 2:26PM EDT128.001.500.701.150.00-1356.35%
BURL220708P001310002022-06-29 10:56AM EDT131.001.751.151.650.00-3653.22%
BURL220708P001320002022-06-28 11:01AM EDT132.000.651.501.850.00-2453.32%
BURL220708P001400002022-06-30 3:39PM EDT140.005.854.005.300.00-1555.03%
BURL220708P001450002022-06-30 10:04AM EDT145.009.407.609.300.00-8851.42%
BURL220708P001460002022-06-24 1:28PM EDT146.001.958.409.600.00-1157.62%
BURL220708P001480002022-06-27 11:40AM EDT148.002.3010.0011.500.00--2363.14%
BURL220708P001490002022-06-27 10:58AM EDT149.0011.9010.8012.40+9.70+440.91%2864.75%
BURL220708P001500002022-06-29 1:56PM EDT150.009.9011.6013.800.00-2253.61%
BURL220708P001550002022-06-16 3:32PM EDT155.0010.7015.8018.900.00--456.64%
BURL220708P001575002022-06-28 10:06AM EDT157.505.6018.2021.300.00-3358.20%
BURL220708P001600002022-06-27 9:32AM EDT160.005.6020.1024.300.00-1760.94%
BURL220708P001625002022-06-28 11:36AM EDT162.5010.9022.7026.900.00-302571.29%
BURL220708P001700002022-06-09 11:43AM EDT170.007.3030.1034.400.00--383.50%
BURL220708P002400002022-06-06 9:31AM EDT240.0069.50100.10104.500.00--0189.65%
BURL220708P002550002022-06-15 2:01PM EDT255.0094.50115.00119.500.00--0201.17%