Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240705C00185000 | 2024-06-27 3:03PM EDT | 185.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240705C00200000 | 2024-06-04 2:33PM EDT | 200.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240705C00205000 | 2024-05-29 1:30PM EDT | 205.00 | 8.72 | 33.40 | 36.90 | 0.00 | - | - | 1 | 194.41% |
| BURL240705C00220000 | 2024-06-20 11:59AM EDT | 220.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240705C00222500 | 2024-06-20 11:59AM EDT | 222.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240705C00225000 | 2024-06-24 3:39PM EDT | 225.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240705C00227500 | 2024-06-27 11:08AM EDT | 227.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240705C00230000 | 2024-07-01 1:32PM EDT | 230.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240705C00232500 | 2024-07-01 3:44PM EDT | 232.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BURL240705C00235000 | 2024-07-01 2:45PM EDT | 235.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| BURL240705C00237500 | 2024-07-01 3:14PM EDT | 237.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| BURL240705C00240000 | 2024-07-01 3:50PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BURL240705C00242500 | 2024-07-01 1:19PM EDT | 242.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BURL240705C00245000 | 2024-07-01 3:50PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BURL240705C00247500 | 2024-07-01 12:54PM EDT | 247.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BURL240705C00250000 | 2024-07-01 3:49PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BURL240705C00252500 | 2024-06-28 2:22PM EDT | 252.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BURL240705C00255000 | 2024-07-01 10:14AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BURL240705C00260000 | 2024-07-01 10:32AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BURL240705C00265000 | 2024-07-01 10:39AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240705C00270000 | 2024-07-01 1:41PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| BURL240705C00275000 | 2024-06-28 3:37PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240705C00280000 | 2024-07-01 10:39AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BURL240705C00285000 | 2024-07-01 10:10AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| BURL240705C00290000 | 2024-07-01 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BURL240705C00295000 | 2024-06-28 11:19AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240705P00165000 | 2024-05-29 9:39AM EDT | 165.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | - | 4 | 216.31% |
| BURL240705P00175000 | 2024-06-25 10:53AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240705P00180000 | 2024-06-25 10:47AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240705P00185000 | 2024-05-30 9:36AM EDT | 185.00 | 0.62 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 95.70% |
| BURL240705P00190000 | 2024-06-28 10:27AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BURL240705P00195000 | 2024-06-28 10:03AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BURL240705P00200000 | 2024-07-01 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| BURL240705P00205000 | 2024-07-01 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240705P00210000 | 2024-07-01 2:21PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| BURL240705P00212500 | 2024-06-25 10:00AM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BURL240705P00215000 | 2024-06-24 10:39AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240705P00217500 | 2024-06-27 10:28AM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BURL240705P00220000 | 2024-07-01 2:57PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL240705P00222500 | 2024-07-01 3:11PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BURL240705P00225000 | 2024-07-01 12:16PM EDT | 225.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| BURL240705P00227500 | 2024-07-01 3:40PM EDT | 227.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BURL240705P00230000 | 2024-07-01 3:25PM EDT | 230.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| BURL240705P00232500 | 2024-07-01 2:36PM EDT | 232.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| BURL240705P00235000 | 2024-07-01 3:25PM EDT | 235.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BURL240705P00237500 | 2024-07-01 1:02PM EDT | 237.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BURL240705P00240000 | 2024-07-01 1:48PM EDT | 240.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL240705P00242500 | 2024-07-01 12:06PM EDT | 242.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BURL240705P00245000 | 2024-06-28 2:23PM EDT | 245.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240705P00247500 | 2024-06-25 10:05AM EDT | 247.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.