Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00220000 | 2024-04-11 3:49PM EDT | 2024-04-26 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 227.83% |
| BURL240503C00220000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 83.15% |
| BURL240510C00220000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 60.74% |
| BURL240517C00220000 | 2024-04-17 1:29PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.55 | 0.00 | - | 10 | 111 | 46.85% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 9 | 49.54% |
| BURL240621C00220000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.95 | 0.00 | - | 1 | 332 | 40.05% |
| BURL240719C00220000 | 2024-04-19 1:25PM EDT | 2024-07-19 | 2.99 | 2.50 | 4.40 | 0.00 | - | 1 | 64 | 43.31% |
| BURL240816C00220000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 3.90 | 3.00 | 3.90 | 0.00 | - | 5 | 53 | 35.88% |
| BURL240920C00220000 | 2024-04-10 10:28AM EDT | 2024-09-20 | 12.80 | 6.30 | 6.80 | 0.00 | - | 3 | 35 | 39.33% |
| BURL250117C00220000 | 2024-03-11 3:51PM EDT | 2025-01-17 | 30.90 | 18.60 | 19.20 | 0.00 | - | 15 | 394 | 50.19% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 2026-01-16 | 38.00 | 27.60 | 28.90 | 0.00 | - | 6 | 8 | 43.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00220000 | 2024-04-04 10:19AM EDT | 2024-04-26 | 12.48 | 38.90 | 41.90 | 0.00 | - | 2 | 0 | 372.17% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 41.25 | 37.70 | 41.50 | 0.00 | - | 5 | 5 | 120.65% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 2024-05-10 | 7.40 | 37.60 | 41.50 | 0.00 | - | 1 | 0 | 87.60% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 42.00 | 38.90 | 41.50 | 0.00 | - | 41 | 0 | 77.76% |
| BURL240621P00220000 | 2024-04-11 2:08PM EDT | 2024-06-21 | 24.20 | 39.30 | 41.90 | 0.00 | - | 1 | 129 | 50.29% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 2024-07-19 | 24.50 | 39.40 | 41.60 | 0.00 | - | 2 | 18 | 45.01% |
| BURL240816P00220000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 18.95 | 39.70 | 41.30 | 0.00 | - | 1 | 24 | 38.07% |
| BURL240920P00220000 | 2024-04-12 3:19PM EDT | 2024-09-20 | 36.22 | 41.00 | 43.00 | 0.00 | - | 1 | 26 | 37.92% |
| BURL250117P00220000 | 2024-04-04 10:38AM EDT | 2025-01-17 | 30.60 | 44.10 | 46.30 | 0.00 | - | 5 | 25 | 34.39% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 42.72 | 50.30 | 53.60 | 0.00 | - | - | 0 | 30.49% |
© 2024 Yahoo. All rights reserved.