UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,852.42 +294.31 (+0.74%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-05-15 2:18PM EDT | 160.00 | 33.47 | 31.80 | 35.30 | +14.53 | +76.72% | 1 | 2 | 160.55% |
| BURL240517C00162500 | 2024-05-09 1:37PM EDT | 162.50 | 29.23 | 29.40 | 33.00 | 0.00 | - | 1 | 1 | 157.67% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 21.70 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 24.60 | 28.10 | 0.00 | - | 2 | 2 | 140.43% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 22.60 | 25.50 | 0.00 | - | - | 3 | 127.25% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 20.50 | 23.00 | 0.00 | - | 3 | 3 | 57.81% |
| BURL240517C00175000 | 2024-05-14 9:57AM EDT | 175.00 | 21.82 | 17.30 | 20.50 | 0.00 | - | 1 | 12 | 106.93% |
| BURL240517C00177500 | 2024-05-14 9:57AM EDT | 177.50 | 19.37 | 15.00 | 18.10 | 0.00 | - | 1 | 40 | 99.22% |
| BURL240517C00180000 | 2024-05-06 1:14PM EDT | 180.00 | 10.00 | 12.60 | 15.80 | 0.00 | - | 5 | 82 | 93.26% |
| BURL240517C00182500 | 2024-05-10 1:30PM EDT | 182.50 | 8.70 | 10.00 | 11.70 | 0.00 | - | 2 | 32 | 0.00% |
| BURL240517C00185000 | 2024-05-14 11:22AM EDT | 185.00 | 9.90 | 8.10 | 9.10 | 0.00 | - | 3 | 108 | 0.00% |
| BURL240517C00187500 | 2024-05-13 9:30AM EDT | 187.50 | 9.75 | 6.30 | 6.70 | +2.75 | +39.29% | 5 | 37 | 0.00% |
| BURL240517C00190000 | 2024-05-15 11:43AM EDT | 190.00 | 5.34 | 4.30 | 4.60 | -1.46 | -21.47% | 7 | 596 | 25.10% |
| BURL240517C00192500 | 2024-05-15 2:41PM EDT | 192.50 | 2.85 | 2.65 | 2.85 | -0.45 | -13.64% | 18 | 59 | 26.76% |
| BURL240517C00195000 | 2024-05-15 2:41PM EDT | 195.00 | 1.60 | 1.45 | 1.60 | -0.70 | -30.43% | 27 | 655 | 27.98% |
| BURL240517C00197500 | 2024-05-15 12:44PM EDT | 197.50 | 1.05 | 0.70 | 0.85 | -2.15 | -67.19% | 12 | 18 | 29.59% |
| BURL240517C00200000 | 2024-05-15 3:01PM EDT | 200.00 | 0.40 | 0.35 | 0.40 | -0.75 | -65.22% | 96 | 1,299 | 30.42% |
| BURL240517C00202500 | 2024-05-14 3:32PM EDT | 202.50 | 0.60 | 0.15 | 0.25 | 0.00 | - | 6 | 43 | 34.08% |
| BURL240517C00205000 | 2024-05-14 2:22PM EDT | 205.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 541 | 510 | 39.26% |
| BURL240517C00207500 | 2024-05-13 10:33AM EDT | 207.50 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 48.24% |
| BURL240517C00210000 | 2024-05-15 2:04PM EDT | 210.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 11 | 167 | 49.51% |
| BURL240517C00212500 | 2024-05-10 3:17PM EDT | 212.50 | 0.43 | 0.05 | 0.25 | 0.00 | - | - | 1 | 55.47% |
| BURL240517C00220000 | 2024-05-13 3:19PM EDT | 220.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 106 | 77.73% |
| BURL240517C00225000 | 2024-05-13 11:08AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 113.97% |
| BURL240517C00230000 | 2024-05-14 10:54AM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 132 | 126.47% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 974 | 89.84% |
| BURL240517C00245000 | 2024-04-30 9:32AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 96.88% |
| BURL240517C00250000 | 2024-05-07 10:32AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 93 | 104.69% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 190.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-05-06 10:32AM EDT | 140.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 223.73% |
| BURL240517P00150000 | 2024-05-13 11:53AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 109.38% |
| BURL240517P00155000 | 2024-05-14 3:28PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 194 | 105.08% |
| BURL240517P00157500 | 2024-05-13 9:42AM EDT | 157.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 42 | 20 | 114.84% |
| BURL240517P00160000 | 2024-05-15 10:15AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -0.66 | -92.96% | 33 | 2 | 96.88% |
| BURL240517P00162500 | 2024-05-15 1:36PM EDT | 162.50 | 0.05 | 0.05 | 0.35 | -0.78 | -93.98% | 30 | 2 | 104.88% |
| BURL240517P00165000 | 2024-05-13 11:06AM EDT | 165.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 20 | 12 | 99.41% |
| BURL240517P00167500 | 2024-05-01 3:05PM EDT | 167.50 | 1.05 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 91.70% |
| BURL240517P00170000 | 2024-05-02 3:42PM EDT | 170.00 | 0.93 | 0.05 | 1.35 | 0.00 | - | 7 | 18 | 107.52% |
| BURL240517P00172500 | 2024-05-08 3:49PM EDT | 172.50 | 0.35 | 0.05 | 2.50 | 0.00 | - | 2 | 3 | 116.70% |
| BURL240517P00175000 | 2024-05-10 2:29PM EDT | 175.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 91.85% |
| BURL240517P00177500 | 2024-05-13 1:58PM EDT | 177.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 5 | 136 | 61.04% |
| BURL240517P00180000 | 2024-05-14 2:49PM EDT | 180.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 7 | 239 | 52.05% |
| BURL240517P00182500 | 2024-05-13 9:45AM EDT | 182.50 | 0.47 | 0.10 | 0.25 | 0.00 | - | 17 | 104 | 46.68% |
| BURL240517P00185000 | 2024-05-15 10:32AM EDT | 185.00 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 9 | 83 | 40.43% |
| BURL240517P00187500 | 2024-05-15 11:23AM EDT | 187.50 | 0.32 | 0.35 | 0.50 | -0.68 | -68.00% | 6 | 96 | 37.35% |
| BURL240517P00190000 | 2024-05-15 11:23AM EDT | 190.00 | 0.59 | 0.75 | 0.95 | -1.61 | -73.18% | 6 | 598 | 36.18% |
| BURL240517P00192500 | 2024-05-15 12:41PM EDT | 192.50 | 1.50 | 1.55 | 1.75 | -0.35 | -18.92% | 5 | 101 | 35.94% |
| BURL240517P00195000 | 2024-05-15 12:41PM EDT | 195.00 | 2.75 | 2.80 | 3.00 | -0.25 | -8.33% | 18 | 105 | 36.74% |
| BURL240517P00197500 | 2024-05-14 1:54PM EDT | 197.50 | 5.50 | 4.60 | 5.00 | 0.00 | - | 2 | 85 | 43.48% |
| BURL240517P00200000 | 2024-05-13 2:33PM EDT | 200.00 | 7.60 | 6.50 | 7.10 | 0.00 | - | 1 | 415 | 48.58% |
| BURL240517P00202500 | 2024-05-13 10:33AM EDT | 202.50 | 7.70 | 8.40 | 10.10 | 0.00 | - | 3 | 3 | 51.95% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 20.70 | 23.90 | 0.00 | - | 16 | 0 | 176.71% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 25.80 | 27.80 | 0.00 | - | 41 | 0 | 109.08% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 41.70 | 45.40 | 0.00 | - | 1 | 0 | 274.78% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 470.51% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 72.20 | 75.90 | 0.00 | - | 10 | 0 | 375.95% |
© 2024 Yahoo. All rights reserved.