UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.18 -2.81 (-3.65%) GOLD FUTURES
2,373.40 +27.60 (+1.18%) DOW
38,315.73 -370.59 (-0.96%) Bitcoin GBP
54,020.39 +820.55 (+1.54%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240614C00135000 | 2024-05-23 3:21PM EDT | 135.00 | 52.27 | 99.70 | 103.00 | 0.00 | - | - | 1 | 179.74% |
| BURL240614C00160000 | 2024-05-23 2:19PM EDT | 160.00 | 28.30 | 74.50 | 78.10 | 0.00 | - | - | 1 | 130.52% |
| BURL240614C00165000 | 2024-05-23 2:19PM EDT | 165.00 | 24.10 | 69.60 | 73.00 | 0.00 | - | - | 1 | 121.78% |
| BURL240614C00175000 | 2024-05-23 3:21PM EDT | 175.00 | 17.70 | 59.50 | 63.20 | 0.00 | - | - | 4 | 106.06% |
| BURL240614C00185000 | 2024-05-24 9:33AM EDT | 185.00 | 16.94 | 49.90 | 52.90 | 0.00 | - | 2 | 4 | 90.67% |
| BURL240614C00190000 | 2024-05-31 10:58AM EDT | 190.00 | 45.75 | 44.40 | 48.20 | 0.00 | - | 2 | 5 | 80.76% |
| BURL240614C00195000 | 2024-05-29 1:56PM EDT | 195.00 | 11.70 | 39.30 | 43.40 | 0.00 | - | 1 | 4 | 73.78% |
| BURL240614C00200000 | 2024-05-30 12:07PM EDT | 200.00 | 37.00 | 34.90 | 38.40 | 0.00 | - | 11 | 6 | 70.51% |
| BURL240614C00202500 | 2024-05-30 12:02PM EDT | 202.50 | 34.70 | 32.40 | 35.50 | 0.00 | - | 2 | 2 | 63.60% |
| BURL240614C00205000 | 2024-05-30 9:36AM EDT | 205.00 | 31.15 | 30.00 | 33.00 | 0.00 | - | 15 | 4 | 60.35% |
| BURL240614C00207500 | 2024-05-30 10:00AM EDT | 207.50 | 30.50 | 27.10 | 30.40 | 0.00 | - | 1 | 1 | 52.88% |
| BURL240614C00210000 | 2024-05-29 3:59PM EDT | 210.00 | 5.60 | 24.70 | 28.60 | 0.00 | - | 2 | 4 | 54.27% |
| BURL240614C00212500 | 2024-05-31 12:53PM EDT | 212.50 | 26.57 | 22.80 | 25.50 | 0.00 | - | 5 | 5 | 50.17% |
| BURL240614C00215000 | 2024-05-31 12:53PM EDT | 215.00 | 23.93 | 20.40 | 23.30 | 0.00 | - | 5 | 6 | 61.73% |
| BURL240614C00217500 | 2024-05-31 12:54PM EDT | 217.50 | 22.25 | 18.00 | 21.00 | 0.00 | - | 5 | 5 | 58.51% |
| BURL240614C00220000 | 2024-05-31 12:54PM EDT | 220.00 | 20.36 | 16.00 | 17.60 | 0.00 | - | 5 | 10 | 46.30% |
| BURL240614C00222500 | 2024-05-31 10:03AM EDT | 222.50 | 12.95 | 14.40 | 15.40 | 0.00 | - | 1 | 3 | 43.92% |
| BURL240614C00225000 | 2024-06-03 10:34AM EDT | 225.00 | 15.10 | 11.60 | 13.30 | +3.70 | +32.46% | 12 | 24 | 41.85% |
| BURL240614C00230000 | 2024-06-03 12:06PM EDT | 230.00 | 9.65 | 8.70 | 9.40 | +1.25 | +14.88% | 10 | 4 | 38.03% |
| BURL240614C00235000 | 2024-06-03 11:29AM EDT | 235.00 | 6.90 | 5.80 | 6.20 | -3.07 | -30.79% | 9 | 46 | 35.54% |
| BURL240614C00240000 | 2024-06-03 11:38AM EDT | 240.00 | 4.20 | 3.50 | 3.90 | -1.85 | -30.58% | 15 | 25 | 34.63% |
| BURL240614C00245000 | 2024-06-03 12:50PM EDT | 245.00 | 2.35 | 2.05 | 2.25 | -2.75 | -53.92% | 12 | 125 | 33.77% |
| BURL240614C00250000 | 2024-06-03 11:38AM EDT | 250.00 | 1.45 | 1.10 | 1.30 | -1.82 | -55.66% | 14 | 28 | 34.11% |
| BURL240614C00255000 | 2024-05-31 2:23PM EDT | 255.00 | 0.86 | 0.60 | 0.75 | -0.79 | -47.88% | 2 | 5 | 34.86% |
| BURL240614C00265000 | 2024-05-30 9:46AM EDT | 265.00 | 0.83 | 0.05 | 0.35 | 0.00 | - | 2 | 1 | 39.26% |
| BURL240614C00270000 | 2024-05-29 2:47PM EDT | 270.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | - | 3 | 47.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240614P00135000 | 2024-05-14 3:37PM EDT | 135.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 20 | 186.47% |
| BURL240614P00150000 | 2024-05-22 10:31AM EDT | 150.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 138.28% |
| BURL240614P00155000 | 2024-05-30 9:36AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 129.59% |
| BURL240614P00160000 | 2024-05-29 2:47PM EDT | 160.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | - | 1 | 137.16% |
| BURL240614P00165000 | 2024-05-30 10:12AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 15 | 83.98% |
| BURL240614P00170000 | 2024-05-31 11:29AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 850 | 1,555 | 71.48% |
| BURL240614P00175000 | 2024-06-03 11:38AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | -1.90 | -97.44% | 2 | 1 | 71.48% |
| BURL240614P00180000 | 2024-05-30 12:18PM EDT | 180.00 | 0.73 | 0.05 | 2.55 | 0.00 | - | 3 | 3 | 102.98% |
| BURL240614P00182500 | 2024-05-30 9:32AM EDT | 182.50 | 0.05 | 0.05 | 2.55 | 0.00 | - | 1 | 3 | 98.75% |
| BURL240614P00187500 | 2024-05-29 3:50PM EDT | 187.50 | 3.80 | 0.05 | 2.55 | 0.00 | - | - | 2 | 90.41% |
| BURL240614P00190000 | 2024-05-30 3:05PM EDT | 190.00 | 0.37 | 0.05 | 1.35 | 0.00 | - | 187 | 202 | 74.76% |
| BURL240614P00195000 | 2024-05-16 11:41AM EDT | 195.00 | 10.50 | 0.05 | 1.55 | 0.00 | - | - | 1 | 69.39% |
| BURL240614P00197500 | 2024-05-29 3:25PM EDT | 197.50 | 7.80 | 0.05 | 2.60 | 0.00 | - | - | 1 | 74.39% |
| BURL240614P00200000 | 2024-05-30 12:08PM EDT | 200.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 5 | 7 | 60.50% |
| BURL240614P00202500 | 2024-05-30 12:04PM EDT | 202.50 | 0.10 | 0.05 | 1.40 | 0.00 | - | 2 | 3 | 56.84% |
| BURL240614P00205000 | 2024-05-29 3:26PM EDT | 205.00 | 11.70 | 0.05 | 1.45 | 0.00 | - | 8 | 18 | 53.61% |
| BURL240614P00207500 | 2024-05-30 12:14PM EDT | 207.50 | 0.25 | 0.05 | 0.45 | 0.00 | - | 5 | 3 | 44.39% |
| BURL240614P00210000 | 2024-05-31 10:30AM EDT | 210.00 | 0.55 | 0.10 | 1.45 | 0.00 | - | 1 | 2 | 55.59% |
| BURL240614P00215000 | 2024-05-30 9:54AM EDT | 215.00 | 1.35 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 35.03% |
| BURL240614P00217500 | 2024-06-03 12:50PM EDT | 217.50 | 0.56 | 0.55 | 0.65 | +0.11 | +24.44% | 33 | 4 | 33.77% |
| BURL240614P00222500 | 2024-06-03 12:50PM EDT | 222.50 | 1.01 | 1.00 | 1.15 | +0.29 | +40.28% | 34 | 9 | 31.69% |
| BURL240614P00225000 | 2024-06-03 10:22AM EDT | 225.00 | 1.15 | 1.40 | 1.65 | +0.20 | +21.05% | 2 | 8 | 31.71% |
| BURL240614P00230000 | 2024-05-31 3:09PM EDT | 230.00 | 1.72 | 2.60 | 2.90 | 0.00 | - | 40 | 41 | 30.45% |
| BURL240614P00235000 | 2024-06-03 1:03PM EDT | 235.00 | 4.80 | 4.50 | 4.80 | +1.70 | +54.84% | 13 | 18 | 29.13% |
| BURL240614P00240000 | 2024-06-03 1:02PM EDT | 240.00 | 7.40 | 7.30 | 7.80 | +2.90 | +64.44% | 22 | 6 | 29.77% |
| BURL240614P00245000 | 2024-05-31 3:00PM EDT | 245.00 | 7.73 | 10.60 | 11.40 | 0.00 | - | 1 | 3 | 29.80% |
© 2024 Yahoo. All rights reserved.