UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.54 -2,026.93 (-4.21%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 27.00 | 29.90 | +1.93 | +6.35% | 1 | 1 | 119.53% |
| BURL240503C00160000 | 2024-04-26 11:23AM EDT | 160.00 | 25.20 | 17.10 | 19.90 | 0.00 | - | 1 | 1 | 84.47% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 7.60 | 9.30 | 0.00 | - | - | 8 | 65.19% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 5.60 | 8.00 | 0.00 | - | - | 6 | 52.69% |
| BURL240503C00175000 | 2024-05-01 12:19PM EDT | 175.00 | 6.50 | 3.80 | 4.30 | -0.60 | -8.45% | 41 | 8 | 39.26% |
| BURL240503C00177500 | 2024-05-01 3:16PM EDT | 177.50 | 4.37 | 2.30 | 2.70 | -0.70 | -13.81% | 4 | 24 | 37.82% |
| BURL240503C00180000 | 2024-05-01 3:11PM EDT | 180.00 | 2.95 | 1.25 | 1.50 | -0.45 | -13.24% | 9 | 14 | 36.43% |
| BURL240503C00182500 | 2024-05-01 12:39PM EDT | 182.50 | 0.82 | 0.55 | 0.80 | -1.28 | -60.95% | 10 | 1,035 | 36.89% |
| BURL240503C00185000 | 2024-05-01 1:47PM EDT | 185.00 | 0.45 | 0.25 | 0.40 | -0.70 | -60.87% | 19 | 35 | 37.55% |
| BURL240503C00187500 | 2024-05-01 3:00PM EDT | 187.50 | 0.55 | 0.10 | 0.25 | -0.10 | -15.38% | 4 | 106 | 40.92% |
| BURL240503C00190000 | 2024-05-01 2:56PM EDT | 190.00 | 0.21 | 0.05 | 0.15 | -0.36 | -63.16% | 43 | 28 | 43.56% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 1,032 | 50.39% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.45 | 0.05 | 1.85 | 0.00 | - | 5 | 14 | 88.33% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 1.90 | 0.00 | - | 3 | 3 | 97.41% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 2.15 | 0.00 | - | 1 | 8 | 109.18% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 0.85 | 0.00 | - | 8 | 10 | 93.46% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 76.17% |
| BURL240503C00210000 | 2024-04-29 10:16AM EDT | 210.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 97.07% |
| BURL240503C00215000 | 2024-05-01 3:05PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 854 | 18 | 88.67% |
| BURL240503C00220000 | 2024-05-01 2:42PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 18 | 90.63% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 11 | 12 | 153.22% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | -0.33 | -86.84% | 2 | 11 | 144.14% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 183.79% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 215.33% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 219.43% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 231.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 102.25% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 83.01% |
| BURL240503P00165000 | 2024-05-01 11:59AM EDT | 165.00 | 0.13 | 0.05 | 0.65 | +0.01 | +8.33% | 24 | 14 | 60.25% |
| BURL240503P00167500 | 2024-05-01 10:22AM EDT | 167.50 | 0.25 | 0.05 | 0.20 | +0.15 | +150.00% | 25 | 1,003 | 44.53% |
| BURL240503P00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.50 | 0.15 | 0.30 | -0.47 | -48.45% | 13 | 6 | 39.84% |
| BURL240503P00172500 | 2024-05-01 11:06AM EDT | 172.50 | 0.85 | 0.35 | 0.55 | +0.50 | +142.86% | 2 | 68 | 37.01% |
| BURL240503P00175000 | 2024-05-01 2:58PM EDT | 175.00 | 0.40 | 0.90 | 1.10 | -0.50 | -55.56% | 20 | 68 | 36.06% |
| BURL240503P00177500 | 2024-05-01 1:39PM EDT | 177.50 | 1.65 | 1.70 | 2.00 | +0.90 | +120.00% | 41 | 16 | 35.01% |
| BURL240503P00180000 | 2024-05-01 2:55PM EDT | 180.00 | 1.75 | 3.10 | 3.40 | -0.35 | -16.67% | 1 | 39 | 35.13% |
| BURL240503P00182500 | 2024-05-01 3:20PM EDT | 182.50 | 3.30 | 4.80 | 5.40 | 0.00 | - | 15 | 20 | 39.26% |
| BURL240503P00185000 | 2024-04-30 11:41AM EDT | 185.00 | 3.80 | 6.70 | 7.70 | 0.00 | - | 4 | 26 | 45.80% |
| BURL240503P00187500 | 2024-05-01 3:20PM EDT | 187.50 | 7.30 | 7.80 | 10.30 | +1.00 | +15.87% | 5 | 18 | 58.01% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 10.20 | 13.20 | 0.00 | - | 2 | 17 | 77.15% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 12.70 | 15.50 | 0.00 | - | 3 | 3 | 81.54% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 15.10 | 18.00 | 0.00 | - | 8 | 7 | 90.33% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 20.20 | 23.20 | 0.00 | - | 1 | 2 | 112.65% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 25.30 | 28.20 | 0.00 | - | 6 | 4 | 128.56% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 30.60 | 33.10 | 0.00 | - | 37 | 0 | 140.28% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 35.30 | 38.10 | 0.00 | - | 2 | 0 | 154.35% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 40.30 | 43.10 | 0.00 | - | 5 | 5 | 167.77% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 45.30 | 48.00 | 0.00 | - | 5 | 0 | 176.66% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 120.10 | 123.00 | 0.00 | - | - | 0 | 324.02% |
© 2024 Yahoo. All rights reserved.