Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719C00145000 | 2024-05-01 3:12PM EDT | 145.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240719C00150000 | 2024-05-02 11:35AM EDT | 150.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240719C00160000 | 2024-05-23 2:19PM EDT | 160.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240719C00165000 | 2024-04-29 10:13AM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240719C00170000 | 2024-05-17 10:18AM EDT | 170.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240719C00175000 | 2024-05-15 3:59PM EDT | 175.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BURL240719C00180000 | 2024-05-28 3:58PM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240719C00185000 | 2024-05-22 2:00PM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| BURL240719C00190000 | 2024-05-28 12:21PM EDT | 190.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BURL240719C00195000 | 2024-05-24 3:58PM EDT | 195.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BURL240719C00200000 | 2024-05-28 3:58PM EDT | 200.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| BURL240719C00210000 | 2024-05-28 1:38PM EDT | 210.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240719C00220000 | 2024-05-28 2:55PM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BURL240719C00230000 | 2024-05-28 10:42AM EDT | 230.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BURL240719C00240000 | 2024-05-28 10:00AM EDT | 240.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240719C00250000 | 2024-05-24 1:57PM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| BURL240719C00260000 | 2024-05-24 3:56PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| BURL240719C00270000 | 2024-05-08 1:15PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240719C00280000 | 2024-03-26 2:32PM EDT | 280.00 | 3.40 | 0.00 | 0.65 | 0.00 | - | 6 | 130 | 50.42% |
| BURL240719C00300000 | 2024-04-03 1:10PM EDT | 300.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 64.26% |
| BURL240719C00310000 | 2024-03-20 3:27PM EDT | 310.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 54.25% |
| BURL240719C00320000 | 2024-03-20 3:37PM EDT | 320.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 6 | 57.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719P00120000 | 2024-05-22 10:42AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BURL240719P00130000 | 2024-05-01 3:00PM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240719P00140000 | 2024-05-22 10:51AM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240719P00145000 | 2024-05-21 1:24PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240719P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240719P00155000 | 2024-05-22 10:18AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BURL240719P00160000 | 2024-05-28 3:44PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240719P00165000 | 2024-05-22 11:23AM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240719P00170000 | 2024-05-28 10:34AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240719P00175000 | 2024-05-28 9:59AM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BURL240719P00180000 | 2024-05-28 3:57PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BURL240719P00185000 | 2024-05-28 12:32PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL240719P00190000 | 2024-05-28 12:42PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL240719P00195000 | 2024-05-28 11:48AM EDT | 195.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BURL240719P00200000 | 2024-05-28 1:44PM EDT | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BURL240719P00210000 | 2024-05-24 10:23AM EDT | 210.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BURL240719P00220000 | 2024-05-23 3:21PM EDT | 220.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240719P00230000 | 2024-03-27 1:11PM EDT | 230.00 | 16.30 | 44.20 | 47.40 | 0.00 | - | 3 | 20 | 86.00% |
| BURL240719P00240000 | 2024-03-27 3:02PM EDT | 240.00 | 21.30 | 53.70 | 57.20 | 0.00 | - | 3 | 0 | 93.74% |
© 2024 Yahoo. All rights reserved.