Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00210000 | 2024-04-11 1:22PM EDT | 2024-04-26 | 1.10 | 0.00 | 1.50 | 0.00 | - | 15 | 23 | 173.24% |
| BURL240503C00210000 | 2024-04-16 2:22PM EDT | 2024-05-03 | 0.32 | 0.05 | 1.30 | 0.00 | - | 2 | 8 | 59.62% |
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 2024-05-10 | 0.60 | 0.05 | 0.45 | 0.00 | - | 3 | 7 | 39.55% |
| BURL240517C00210000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 0.35 | 0.35 | 0.50 | +0.20 | +133.33% | 35 | 161 | 33.45% |
| BURL240524C00210000 | 2024-04-26 2:04PM EDT | 2024-05-24 | 0.70 | 0.75 | 0.95 | -0.10 | -12.50% | 1 | 2 | 34.25% |
| BURL240621C00210000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 3.80 | 4.00 | 4.30 | +0.40 | +11.76% | 1 | 179 | 41.43% |
| BURL240719C00210000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 3.60 | 5.50 | 5.80 | 0.00 | - | 1 | 20 | 38.95% |
| BURL240816C00210000 | 2024-04-12 3:31PM EDT | 2024-08-16 | 9.70 | 7.40 | 7.70 | 0.00 | - | 1 | 24 | 39.00% |
| BURL240920C00210000 | 2024-04-16 11:43AM EDT | 2024-09-20 | 10.50 | 11.00 | 11.30 | 0.00 | - | 1 | 628 | 42.27% |
| BURL250117C00210000 | 2024-04-09 12:15PM EDT | 2025-01-17 | 26.10 | 18.00 | 18.40 | 0.00 | - | 1 | 165 | 42.95% |
| BURL260116C00210000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 43.65 | 34.50 | 37.40 | 0.00 | - | 2 | 4 | 47.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00210000 | 2024-04-05 3:45PM EDT | 2024-04-26 | 11.38 | 22.70 | 26.10 | 0.00 | - | 1 | 0 | 148.83% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 2024-05-03 | 30.60 | 23.20 | 25.60 | 0.00 | - | 37 | 0 | 52.64% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.70 | 22.40 | 25.50 | 0.00 | - | 1 | 0 | 54.44% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 2024-05-17 | 12.90 | 23.30 | 25.30 | 0.00 | - | 16 | 0 | 43.02% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 2024-05-24 | 13.45 | 23.20 | 25.80 | 0.00 | - | 1 | 0 | 41.55% |
| BURL240621P00210000 | 2024-04-23 12:59PM EDT | 2024-06-21 | 31.20 | 26.20 | 26.90 | 0.00 | - | 1 | 319 | 35.20% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 2024-07-19 | 18.87 | 26.50 | 28.00 | 0.00 | - | 1 | 24 | 32.87% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 2024-08-16 | 23.20 | 28.30 | 29.00 | 0.00 | - | 1 | 11 | 31.50% |
| BURL240920P00210000 | 2024-04-10 10:09AM EDT | 2024-09-20 | 25.10 | 30.20 | 31.20 | 0.00 | - | 2 | 230 | 32.90% |
| BURL250117P00210000 | 2024-04-09 12:49PM EDT | 2025-01-17 | 28.00 | 33.80 | 35.60 | 0.00 | - | 3 | 255 | 31.98% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 41.60 | 43.20 | 44.10 | +11.69 | +39.08% | 1 | 2 | 29.72% |
© 2024 Yahoo. All rights reserved.