Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240712C00185000 | 2024-06-24 3:31PM EDT | 185.00 | 59.26 | 49.50 | 52.80 | 0.00 | - | 2 | 2 | 100.00% |
| BURL240712C00230000 | 2024-07-03 11:03AM EDT | 230.00 | 6.25 | 6.80 | 7.50 | 0.00 | - | 5 | 88 | 31.42% |
| BURL240712C00235000 | 2024-07-05 11:35AM EDT | 235.00 | 3.10 | 3.50 | 4.00 | -0.10 | -3.13% | 11 | 25 | 28.08% |
| BURL240712C00237500 | 2024-07-05 3:33PM EDT | 237.50 | 2.80 | 2.45 | 2.70 | +0.39 | +16.18% | 24 | 14 | 27.05% |
| BURL240712C00240000 | 2024-07-05 2:20PM EDT | 240.00 | 1.75 | 1.55 | 1.80 | +0.05 | +2.94% | 4 | 13 | 27.01% |
| BURL240712C00242500 | 2024-07-05 3:40PM EDT | 242.50 | 1.15 | 0.95 | 1.15 | +0.11 | +10.58% | 4 | 5 | 27.03% |
| BURL240712C00245000 | 2024-07-05 3:55PM EDT | 245.00 | 0.73 | 0.55 | 0.75 | +0.06 | +8.96% | 8 | 43 | 27.69% |
| BURL240712C00247500 | 2024-07-05 10:19AM EDT | 247.50 | 0.46 | 0.30 | 0.50 | +0.03 | +6.98% | 10 | 18 | 28.61% |
| BURL240712C00250000 | 2024-07-03 10:30AM EDT | 250.00 | 0.49 | 0.20 | 0.35 | 0.00 | - | 4 | 35 | 29.93% |
| BURL240712C00255000 | 2024-07-01 2:32PM EDT | 255.00 | 0.26 | 0.05 | 1.85 | 0.00 | - | 306 | 31 | 59.77% |
| BURL240712C00260000 | 2024-07-01 12:10PM EDT | 260.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 12 | 12 | 46.73% |
| BURL240712C00305000 | 2024-07-02 10:46AM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 90.82% |
| BURL240712C00310000 | 2024-07-01 12:09PM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 112.84% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240712P00155000 | 2024-06-24 1:17PM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 59 | 173.54% |
| BURL240712P00170000 | 2024-07-01 12:56PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 22 | 112.31% |
| BURL240712P00185000 | 2024-06-10 9:50AM EDT | 185.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 109.81% |
| BURL240712P00200000 | 2024-06-06 3:56PM EDT | 200.00 | 0.49 | 0.05 | 0.50 | 0.00 | - | - | 1 | 65.53% |
| BURL240712P00210000 | 2024-06-07 11:13AM EDT | 210.00 | 1.52 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 57.91% |
| BURL240712P00220000 | 2024-07-05 2:41PM EDT | 220.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 6 | 1,758 | 31.69% |
| BURL240712P00225000 | 2024-07-05 12:14PM EDT | 225.00 | 0.67 | 0.35 | 0.50 | -0.18 | -21.18% | 1 | 13 | 27.93% |
| BURL240712P00227500 | 2024-07-05 2:44PM EDT | 227.50 | 0.60 | 0.60 | 0.85 | -0.75 | -55.56% | 6 | 10 | 27.60% |
| BURL240712P00230000 | 2024-07-05 12:14PM EDT | 230.00 | 1.62 | 1.05 | 1.25 | -0.43 | -20.98% | 1 | 38 | 26.06% |
| BURL240712P00232500 | 2024-07-03 12:36PM EDT | 232.50 | 3.00 | 1.65 | 2.00 | 0.00 | - | 3 | 11 | 25.93% |
| BURL240712P00235000 | 2024-07-05 3:14PM EDT | 235.00 | 2.61 | 2.65 | 3.00 | -0.71 | -21.39% | 13 | 11 | 25.61% |
| BURL240712P00237500 | 2024-07-05 3:50PM EDT | 237.50 | 3.78 | 3.90 | 4.30 | +0.68 | +21.94% | 8 | 3 | 25.33% |
| BURL240712P00240000 | 2024-07-03 12:03PM EDT | 240.00 | 6.97 | 5.50 | 6.00 | 0.00 | - | 3 | 13 | 25.99% |
| BURL240712P00242500 | 2024-07-05 1:55PM EDT | 242.50 | 7.95 | 7.30 | 8.00 | -3.25 | -29.02% | 3 | 2 | 27.34% |
| BURL240712P00250000 | 2024-06-28 12:09PM EDT | 250.00 | 9.75 | 13.40 | 14.90 | 0.00 | - | 4 | 4 | 34.08% |
| BURL240712P00255000 | 2024-07-03 12:03PM EDT | 255.00 | 20.73 | 17.40 | 20.50 | 0.00 | - | 1 | 0 | 51.39% |
| BURL240712P00265000 | 2024-07-01 10:31AM EDT | 265.00 | 29.00 | 27.60 | 31.00 | 0.00 | - | 8 | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.