UK markets open in 4 hours 10 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,022.71 -344.24 (-1.87%) CRUDE OIL
77.65 -0.09 (-0.12%) GOLD FUTURES
2,320.80 -6.20 (-0.27%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,580.32 -1,191.88 (-2.18%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621C00080000 | 2023-11-17 12:55PM EDT | 80.00 | 61.10 | 104.70 | 107.50 | 0.00 | - | 3 | 3 | 0.00% |
| BURL240621C00100000 | 2023-11-14 10:48AM EDT | 100.00 | 42.02 | 93.40 | 97.60 | 0.00 | - | - | 3 | 0.00% |
| BURL240621C00105000 | 2023-10-13 3:03PM EDT | 105.00 | 26.20 | 35.40 | 38.20 | 0.00 | - | 22 | 23 | 0.00% |
| BURL240621C00110000 | 2023-10-11 1:13PM EDT | 110.00 | 27.90 | 32.50 | 34.20 | 0.00 | - | 22 | 38 | 0.00% |
| BURL240621C00115000 | 2023-11-09 3:01PM EDT | 115.00 | 30.00 | 65.10 | 68.60 | 0.00 | - | - | 5 | 0.00% |
| BURL240621C00120000 | 2023-11-20 1:02PM EDT | 120.00 | 30.04 | 72.10 | 75.40 | 0.00 | - | 2 | 2 | 0.00% |
| BURL240621C00125000 | 2024-01-19 12:39PM EDT | 125.00 | 72.76 | 72.00 | 76.00 | 0.00 | - | 1 | 12 | 0.00% |
| BURL240621C00130000 | 2023-11-13 1:06PM EDT | 130.00 | 18.86 | 61.70 | 63.90 | 0.00 | - | 3 | 7 | 0.00% |
| BURL240621C00135000 | 2023-11-20 3:14PM EDT | 135.00 | 22.30 | 58.80 | 62.10 | 0.00 | - | 5 | 11 | 0.00% |
| BURL240621C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 44.02 | 98.60 | 102.50 | 0.00 | - | 1 | 129 | 317.75% |
| BURL240621C00145000 | 2023-11-20 3:07PM EDT | 145.00 | 17.70 | 50.80 | 53.00 | 0.00 | - | 50 | 54 | 0.00% |
| BURL240621C00150000 | 2023-11-20 2:50PM EDT | 150.00 | 15.90 | 47.50 | 49.40 | 0.00 | - | 15 | 31 | 0.00% |
| BURL240621C00155000 | 2024-04-24 12:39PM EDT | 155.00 | 28.40 | 44.10 | 47.80 | 0.00 | - | 1 | 25 | 0.00% |
| BURL240621C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 23.55 | 39.90 | 43.10 | 0.00 | - | 1 | 8 | 0.00% |
| BURL240621C00165000 | 2024-05-02 2:29PM EDT | 165.00 | 25.20 | 74.00 | 77.70 | 0.00 | - | 3 | 222 | 243.82% |
| BURL240621C00170000 | 2024-06-06 3:08PM EDT | 170.00 | 66.46 | 59.70 | 63.10 | 0.00 | - | 1 | 38 | 96.88% |
| BURL240621C00175000 | 2024-05-29 3:07PM EDT | 175.00 | 27.55 | 54.90 | 58.10 | 0.00 | - | 1 | 37 | 92.48% |
| BURL240621C00177500 | 2024-05-22 11:32AM EDT | 177.50 | 14.00 | 52.20 | 55.60 | 0.00 | - | - | 1 | 85.25% |
| BURL240621C00180000 | 2024-06-10 1:19PM EDT | 180.00 | 49.12 | 49.80 | 53.20 | +25.49 | +107.87% | 1 | 101 | 84.57% |
| BURL240621C00182500 | 2024-05-24 3:24PM EDT | 182.50 | 22.11 | 47.30 | 50.70 | 0.00 | - | 1 | 2 | 80.66% |
| BURL240621C00185000 | 2024-05-31 3:11PM EDT | 185.00 | 57.10 | 45.20 | 48.20 | 0.00 | - | 2 | 259 | 81.93% |
| BURL240621C00187500 | 2024-05-30 9:39AM EDT | 187.50 | 52.05 | 42.60 | 45.60 | 0.00 | - | 1 | 27 | 75.54% |
| BURL240621C00190000 | 2024-06-10 10:22AM EDT | 190.00 | 37.00 | 40.00 | 43.20 | -7.45 | -16.76% | 2 | 2,241 | 71.63% |
| BURL240621C00192500 | 2024-05-30 1:07PM EDT | 192.50 | 45.92 | 37.40 | 40.70 | 0.00 | - | 5 | 25 | 66.60% |
| BURL240621C00195000 | 2024-06-10 1:19PM EDT | 195.00 | 34.19 | 35.30 | 37.70 | +0.19 | +0.56% | 1 | 1,589 | 61.62% |
| BURL240621C00197500 | 2024-05-30 11:12AM EDT | 197.50 | 40.36 | 32.40 | 35.70 | 0.00 | - | 33 | 94 | 58.96% |
| BURL240621C00200000 | 2024-06-05 9:30AM EDT | 200.00 | 31.60 | 29.90 | 33.30 | 0.00 | - | 10 | 421 | 56.20% |
| BURL240621C00202500 | 2024-05-30 9:37AM EDT | 202.50 | 35.50 | 27.80 | 30.80 | 0.00 | - | 1 | 85 | 55.91% |
| BURL240621C00205000 | 2024-05-31 11:20AM EDT | 205.00 | 33.55 | 25.00 | 28.10 | 0.00 | - | 11 | 1,079 | 68.56% |
| BURL240621C00207500 | 2024-06-06 1:30PM EDT | 207.50 | 29.48 | 22.80 | 25.80 | 0.00 | - | 1 | 37 | 65.87% |
| BURL240621C00210000 | 2024-06-06 1:30PM EDT | 210.00 | 26.98 | 20.70 | 23.40 | 0.00 | - | 1 | 522 | 61.99% |
| BURL240621C00212500 | 2024-05-21 1:46PM EDT | 212.50 | 3.80 | 17.40 | 21.00 | 0.00 | - | - | 1 | 57.96% |
| BURL240621C00215000 | 2024-06-03 1:15PM EDT | 215.00 | 21.00 | 16.30 | 18.70 | 0.00 | - | 1 | 530 | 54.64% |
| BURL240621C00217500 | 2024-05-20 12:54PM EDT | 217.50 | 2.30 | 14.00 | 15.30 | 0.00 | - | - | 1 | 41.68% |
| BURL240621C00220000 | 2024-06-10 1:21PM EDT | 220.00 | 10.80 | 11.90 | 13.30 | -0.88 | -7.53% | 3 | 382 | 40.92% |
| BURL240621C00225000 | 2024-06-10 10:36AM EDT | 225.00 | 6.70 | 8.00 | 8.90 | -5.50 | -45.08% | 9 | 15 | 34.29% |
| BURL240621C00230000 | 2024-06-10 3:11PM EDT | 230.00 | 5.30 | 5.00 | 5.40 | +0.80 | +17.78% | 5 | 214 | 30.76% |
| BURL240621C00235000 | 2024-06-10 10:57AM EDT | 235.00 | 1.75 | 2.75 | 3.10 | -0.75 | -30.00% | 1 | 229 | 30.12% |
| BURL240621C00240000 | 2024-06-10 3:32PM EDT | 240.00 | 1.56 | 1.35 | 1.55 | -0.14 | -8.24% | 16 | 476 | 29.26% |
| BURL240621C00250000 | 2024-06-10 10:57AM EDT | 250.00 | 0.25 | 0.25 | 0.45 | -0.20 | -44.44% | 1 | 812 | 31.81% |
| BURL240621C00260000 | 2024-06-06 10:49AM EDT | 260.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 5 | 90 | 46.09% |
| BURL240621C00270000 | 2024-06-06 9:33AM EDT | 270.00 | 0.66 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 55.91% |
| BURL240621C00280000 | 2024-06-04 10:17AM EDT | 280.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 57.13% |
| BURL240621C00290000 | 2024-06-04 10:01AM EDT | 290.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 30 | 24 | 59.28% |
| BURL240621C00300000 | 2024-06-04 10:14AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 8 | 73.54% |
| BURL240621C00310000 | 2024-06-05 9:41AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 81.15% |
| BURL240621C00320000 | 2024-06-04 12:21PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 88.38% |
| BURL240621C00330000 | 2024-06-04 12:21PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 95.21% |
| BURL240621C00340000 | 2024-06-04 12:21PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 192 | 90.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621P00060000 | 2024-04-04 2:15PM EDT | 60.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 423.24% |
| BURL240621P00075000 | 2023-11-07 11:44AM EDT | 75.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 25 | 335.06% |
| BURL240621P00085000 | 2023-10-10 2:16PM EDT | 85.00 | 3.85 | 2.85 | 3.10 | 0.00 | - | 2 | 16 | 395.12% |
| BURL240621P00090000 | 2024-03-05 11:14AM EDT | 90.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 304.20% |
| BURL240621P00095000 | 2024-04-25 3:00PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 287.01% |
| BURL240621P00100000 | 2024-04-15 3:50PM EDT | 100.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 216.02% |
| BURL240621P00105000 | 2023-11-13 2:52PM EDT | 105.00 | 7.70 | 0.00 | 3.20 | 0.00 | - | 500 | 500 | 278.71% |
| BURL240621P00110000 | 2023-10-13 2:55PM EDT | 110.00 | 13.10 | 8.20 | 9.20 | 0.00 | - | 1 | 6 | 415.43% |
| BURL240621P00115000 | 2023-11-22 4:28PM EDT | 115.00 | 2.79 | 0.75 | 3.70 | 0.00 | - | 13 | 53 | 269.09% |
| BURL240621P00120000 | 2024-05-01 12:42PM EDT | 120.00 | 0.33 | 0.00 | 1.90 | 0.00 | - | 2 | 23 | 213.67% |
| BURL240621P00125000 | 2024-05-01 12:42PM EDT | 125.00 | 0.43 | 0.00 | 1.45 | 0.00 | - | 2 | 318 | 192.29% |
| BURL240621P00130000 | 2024-05-31 9:34AM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 991 | 117.19% |
| BURL240621P00135000 | 2024-05-31 1:17PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 87 | 169 | 127.73% |
| BURL240621P00140000 | 2024-06-03 11:00AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 236 | 103.13% |
| BURL240621P00145000 | 2024-06-03 11:01AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 780 | 96.48% |
| BURL240621P00150000 | 2024-06-04 10:42AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 124 | 89.84% |
| BURL240621P00155000 | 2024-06-07 12:16PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 1,053 | 107.03% |
| BURL240621P00160000 | 2024-06-10 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 63 | 102.83% |
| BURL240621P00165000 | 2024-06-04 1:36PM EDT | 165.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 95.31% |
| BURL240621P00167500 | 2024-05-30 9:48AM EDT | 167.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 509 | 91.50% |
| BURL240621P00170000 | 2024-06-04 1:36PM EDT | 170.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 87.89% |
| BURL240621P00172500 | 2024-05-23 10:55AM EDT | 172.50 | 4.51 | 0.00 | 1.30 | 0.00 | - | - | 5 | 99.66% |
| BURL240621P00175000 | 2024-05-30 9:32AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 80.66% |
| BURL240621P00177500 | 2024-05-29 3:36PM EDT | 177.50 | 1.99 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 77.05% |
| BURL240621P00180000 | 2024-06-06 1:21PM EDT | 180.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 81.45% |
| BURL240621P00182500 | 2024-05-29 9:45AM EDT | 182.50 | 2.28 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 70.02% |
| BURL240621P00185000 | 2024-06-10 10:30AM EDT | 185.00 | 0.22 | 0.05 | 0.45 | -0.02 | -8.33% | 13 | 254 | 66.50% |
| BURL240621P00187500 | 2024-06-10 10:30AM EDT | 187.50 | 0.25 | 0.05 | 0.45 | +0.02 | +8.70% | 13 | 103 | 63.09% |
| BURL240621P00190000 | 2024-05-31 2:33PM EDT | 190.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 1,349 | 61.62% |
| BURL240621P00192500 | 2024-05-23 1:22PM EDT | 192.50 | 13.00 | 0.05 | 0.55 | 0.00 | - | - | 36 | 58.11% |
| BURL240621P00195000 | 2024-05-31 2:33PM EDT | 195.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 345 | 52.93% |
| BURL240621P00197500 | 2024-05-30 1:40PM EDT | 197.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 3 | 24 | 51.22% |
| BURL240621P00200000 | 2024-06-10 2:01PM EDT | 200.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 8 | 378 | 47.80% |
| BURL240621P00202500 | 2024-05-30 9:54AM EDT | 202.50 | 0.80 | 0.10 | 0.65 | 0.00 | - | 30 | 62 | 52.34% |
| BURL240621P00205000 | 2024-06-04 1:56PM EDT | 205.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 2 | 39 | 44.58% |
| BURL240621P00207500 | 2024-06-04 10:22AM EDT | 207.50 | 0.65 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 39.89% |
| BURL240621P00210000 | 2024-06-05 1:32PM EDT | 210.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 15 | 319 | 36.33% |
| BURL240621P00215000 | 2024-06-10 10:14AM EDT | 215.00 | 0.95 | 0.45 | 0.60 | +0.15 | +18.75% | 1 | 43 | 32.32% |
| BURL240621P00217500 | 2024-06-10 3:47PM EDT | 217.50 | 0.65 | 0.60 | 0.80 | -1.02 | -61.08% | 4 | 13 | 30.96% |
| BURL240621P00220000 | 2024-06-10 3:11PM EDT | 220.00 | 0.90 | 0.90 | 1.20 | -0.55 | -37.93% | 11 | 132 | 30.88% |
| BURL240621P00225000 | 2024-06-07 3:22PM EDT | 225.00 | 2.83 | 1.85 | 2.15 | 0.00 | - | 3 | 63 | 28.60% |
| BURL240621P00230000 | 2024-06-10 10:36AM EDT | 230.00 | 5.40 | 3.60 | 3.90 | +0.68 | +14.41% | 2 | 105 | 27.31% |
| BURL240621P00235000 | 2024-06-07 3:27PM EDT | 235.00 | 7.90 | 6.30 | 6.70 | 0.00 | - | 36 | 121 | 27.15% |
| BURL240621P00240000 | 2024-06-05 3:37PM EDT | 240.00 | 7.30 | 9.80 | 10.60 | 0.00 | - | 12 | 58 | 29.26% |
| BURL240621P00250000 | 2024-06-03 11:20AM EDT | 250.00 | 14.00 | 17.70 | 20.80 | 0.00 | - | 2 | 2 | 47.27% |
| BURL240621P00260000 | 2024-03-13 12:00PM EDT | 260.00 | 42.00 | 68.60 | 72.20 | 0.00 | - | 3 | 0 | 326.15% |
© 2024 Yahoo. All rights reserved.