Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00180000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 8.50 | 5.30 | 7.20 | +4.30 | +102.38% | 2 | 26 | 39.40% |
| BURL240517C00180000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 5.50 | 7.80 | 8.60 | 0.00 | - | 5 | 82 | 38.38% |
| BURL240524C00180000 | 2024-04-29 1:01PM EDT | 2024-05-24 | 7.70 | 7.60 | 10.30 | 0.00 | - | 1 | 7 | 41.60% |
| BURL240531C00180000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 12.00 | 13.50 | 14.00 | 0.00 | - | 1 | 1 | 53.83% |
| BURL240607C00180000 | 2024-04-29 10:03AM EDT | 2024-06-07 | 13.31 | 13.50 | 14.70 | 0.00 | - | 3 | 3 | 52.34% |
| BURL240621C00180000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 15.90 | 15.40 | 15.70 | +0.70 | +4.61% | 2 | 101 | 47.91% |
| BURL240719C00180000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 17.40 | 17.30 | 18.00 | 0.00 | - | 8 | 11 | 45.11% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 2024-09-20 | 21.25 | 23.30 | 23.90 | 0.00 | - | 3 | 6 | 46.67% |
| BURL250117C00180000 | 2024-04-22 11:38AM EDT | 2025-01-17 | 25.50 | 30.60 | 31.50 | 0.00 | - | 5 | 8 | 46.88% |
| BURL260116C00180000 | 2024-04-29 10:48AM EDT | 2026-01-16 | 46.30 | 47.10 | 48.90 | 0.00 | - | 3 | 11 | 49.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00180000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 1.05 | 1.00 | 1.15 | -0.85 | -44.74% | 5 | 1,057 | 34.50% |
| BURL240517P00180000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 2.15 | 2.30 | 2.45 | -0.70 | -24.56% | 22 | 293 | 34.60% |
| BURL240524P00180000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 5.80 | 3.50 | 3.80 | 0.00 | - | 3 | 5 | 36.52% |
| BURL240531P00180000 | 2024-04-16 10:11AM EDT | 2024-05-31 | 9.19 | 7.10 | 8.80 | 0.00 | - | - | 2 | 53.22% |
| BURL240621P00180000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 8.90 | 8.40 | 8.70 | 0.00 | - | 6 | 232 | 42.82% |
| BURL240719P00180000 | 2024-05-01 11:06AM EDT | 2024-07-19 | 13.90 | 9.70 | 10.10 | 0.00 | - | 2 | 28 | 38.33% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 11.95 | 11.10 | 11.50 | 0.00 | - | 10 | 33 | 36.43% |
| BURL240920P00180000 | 2024-04-29 2:41PM EDT | 2024-09-20 | 15.85 | 14.10 | 15.10 | 0.00 | - | 3 | 17 | 39.64% |
| BURL250117P00180000 | 2024-04-29 11:06AM EDT | 2025-01-17 | 20.10 | 18.70 | 19.30 | 0.00 | - | 1 | 28 | 36.06% |
| BURL260116P00180000 | 2024-03-28 11:14AM EDT | 2026-01-16 | 16.68 | 28.00 | 28.90 | 0.00 | - | 1 | 2 | 33.53% |
© 2024 Yahoo. All rights reserved.