Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-05-01 3:16PM EDT | 150.00 | 32.33 | 32.70 | 36.00 | 0.00 | - | 1 | 1 | 222.07% |
| BURL240503C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 23.99 | 22.30 | 25.40 | -1.21 | -4.58% | 2 | 1 | 143.16% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 12.90 | 15.40 | 0.00 | - | - | 8 | 95.21% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 10.30 | 12.80 | 0.00 | - | - | 6 | 79.39% |
| BURL240503C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 6.50 | 7.80 | 10.60 | 0.00 | - | 41 | 24 | 76.66% |
| BURL240503C00177500 | 2024-05-01 3:16PM EDT | 177.50 | 4.37 | 7.00 | 9.20 | 0.00 | - | 4 | 21 | 63.23% |
| BURL240503C00180000 | 2024-05-01 3:11PM EDT | 180.00 | 2.95 | 4.80 | 5.40 | 0.00 | - | 9 | 20 | 44.19% |
| BURL240503C00182500 | 2024-05-02 11:12AM EDT | 182.50 | 3.00 | 2.75 | 3.10 | +2.18 | +265.85% | 1,020 | 1,041 | 33.55% |
| BURL240503C00185000 | 2024-05-02 11:12AM EDT | 185.00 | 1.70 | 1.70 | 1.90 | +1.25 | +277.78% | 4 | 32 | 37.84% |
| BURL240503C00187500 | 2024-05-02 10:37AM EDT | 187.50 | 0.46 | 0.75 | 1.00 | -0.09 | -16.36% | 9 | 110 | 38.67% |
| BURL240503C00190000 | 2024-05-01 2:56PM EDT | 190.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 43 | 35 | 35.55% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 1,032 | 44.24% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 5 | 14 | 53.91% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 81.74% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 76.95% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 1.50 | 0.00 | - | 8 | 10 | 101.66% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 91.50% |
| BURL240503C00210000 | 2024-04-29 10:16AM EDT | 210.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 9 | 82.23% |
| BURL240503C00215000 | 2024-05-01 3:05PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 854 | 869 | 82.81% |
| BURL240503C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 207 | 92.97% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 112.50% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 164.06% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 200.39% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 218.36% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 244.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-05-02 10:14AM EDT | 157.50 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 1 | 16 | 117.77% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 128.13% |
| BURL240503P00165000 | 2024-05-02 10:14AM EDT | 165.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 11 | 20 | 74.80% |
| BURL240503P00167500 | 2024-05-01 10:22AM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,003 | 25.00% |
| BURL240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 25.00% |
| BURL240503P00172500 | 2024-05-02 10:55AM EDT | 172.50 | 0.09 | 0.05 | 0.15 | -0.76 | -89.41% | 1 | 70 | 51.47% |
| BURL240503P00175000 | 2024-05-02 10:55AM EDT | 175.00 | 0.16 | 0.05 | 0.20 | -0.24 | -60.00% | 1 | 80 | 49.02% |
| BURL240503P00177500 | 2024-05-01 2:38PM EDT | 177.50 | 1.65 | 0.10 | 0.30 | 0.00 | - | 41 | 29 | 43.16% |
| BURL240503P00180000 | 2024-05-02 9:52AM EDT | 180.00 | 0.80 | 0.35 | 0.55 | -0.95 | -54.29% | 10 | 40 | 39.21% |
| BURL240503P00182500 | 2024-05-01 3:20PM EDT | 182.50 | 2.00 | 0.95 | 1.15 | -1.30 | -39.39% | 7 | 31 | 37.84% |
| BURL240503P00185000 | 2024-05-02 10:09AM EDT | 185.00 | 5.00 | 2.00 | 2.35 | +1.20 | +31.58% | 3 | 26 | 39.87% |
| BURL240503P00187500 | 2024-05-01 3:20PM EDT | 187.50 | 7.30 | 3.80 | 4.30 | 0.00 | - | 5 | 23 | 48.05% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 5.50 | 6.30 | 0.00 | - | 2 | 15 | 51.95% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 7.50 | 9.40 | 0.00 | - | 3 | 0 | 54.88% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 9.70 | 12.90 | 0.00 | - | 8 | 2 | 76.47% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 14.10 | 17.40 | 0.00 | - | 1 | 2 | 77.44% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 19.10 | 22.20 | 0.00 | - | 6 | 4 | 89.16% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 24.20 | 27.30 | 0.00 | - | 37 | 0 | 111.13% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 29.30 | 32.20 | 0.00 | - | 2 | 0 | 126.56% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 34.20 | 37.90 | 0.00 | - | 5 | 5 | 158.79% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 39.30 | 42.40 | 0.00 | - | 5 | 0 | 162.21% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 114.10 | 117.10 | 0.00 | - | - | 0 | 299.22% |
© 2024 Yahoo. All rights reserved.