UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,610.05 +372.12 (+0.77%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00145000 | 2024-05-02 11:35AM EDT | 145.00 | 44.30 | 95.50 | 98.80 | 0.00 | - | - | 3 | 107.53% |
| BURL240816C00150000 | 2024-05-02 11:35AM EDT | 150.00 | 40.10 | 90.40 | 93.80 | 0.00 | - | - | 1 | 101.31% |
| BURL240816C00155000 | 2024-05-23 2:19PM EDT | 155.00 | 36.10 | 84.30 | 88.40 | 0.00 | - | - | 2 | 89.90% |
| BURL240816C00160000 | 2024-05-14 11:22AM EDT | 160.00 | 39.70 | 70.80 | 73.70 | 0.00 | - | 10 | 13 | 0.00% |
| BURL240816C00165000 | 2024-05-14 10:49AM EDT | 165.00 | 36.00 | 65.80 | 69.40 | 0.00 | - | 11 | 14 | 0.00% |
| BURL240816C00175000 | 2024-05-23 1:12PM EDT | 175.00 | 22.80 | 64.70 | 68.70 | 0.00 | - | 1 | 10 | 71.85% |
| BURL240816C00180000 | 2024-05-30 9:46AM EDT | 180.00 | 61.75 | 57.90 | 61.60 | 0.00 | - | 4 | 9 | 52.93% |
| BURL240816C00185000 | 2024-05-23 3:35PM EDT | 185.00 | 16.00 | 54.80 | 58.90 | 0.00 | - | 1 | 8 | 62.95% |
| BURL240816C00190000 | 2024-06-21 12:47PM EDT | 190.00 | 50.17 | 48.20 | 51.50 | 0.00 | - | 1 | 202 | 56.19% |
| BURL240816C00195000 | 2024-05-29 1:52PM EDT | 195.00 | 16.90 | 43.30 | 47.00 | 0.00 | - | 1 | 68 | 54.15% |
| BURL240816C00200000 | 2024-06-21 12:47PM EDT | 200.00 | 40.72 | 39.10 | 42.00 | 0.00 | - | 1 | 77 | 49.40% |
| BURL240816C00210000 | 2024-06-24 11:15AM EDT | 210.00 | 36.20 | 30.80 | 32.70 | 0.00 | - | 4 | 38 | 42.88% |
| BURL240816C00220000 | 2024-06-27 10:37AM EDT | 220.00 | 23.38 | 21.90 | 23.50 | -2.22 | -8.67% | 1 | 96 | 35.82% |
| BURL240816C00230000 | 2024-06-25 10:11AM EDT | 230.00 | 18.17 | 15.10 | 15.60 | 0.00 | - | 2 | 736 | 31.37% |
| BURL240816C00240000 | 2024-06-27 3:47PM EDT | 240.00 | 9.40 | 9.40 | 9.70 | -0.20 | -2.08% | 27 | 246 | 29.52% |
| BURL240816C00250000 | 2024-06-27 3:31PM EDT | 250.00 | 5.40 | 5.30 | 5.50 | -0.30 | -5.26% | 47 | 159 | 28.33% |
| BURL240816C00260000 | 2024-06-27 2:45PM EDT | 260.00 | 2.90 | 2.75 | 2.90 | -0.58 | -16.67% | 4 | 130 | 27.78% |
| BURL240816C00270000 | 2024-06-05 1:06PM EDT | 270.00 | 2.32 | 1.30 | 2.45 | 0.00 | - | 2 | 20 | 32.58% |
| BURL240816C00280000 | 2024-06-25 9:46AM EDT | 280.00 | 1.30 | 0.60 | 0.80 | 0.00 | - | 6 | 942 | 28.65% |
| BURL240816C00290000 | 2024-06-25 9:38AM EDT | 290.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 6 | 16 | 33.72% |
| BURL240816C00300000 | 2024-06-20 1:07PM EDT | 300.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 42.54% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 42.60% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 46.12% |
| BURL240816C00340000 | 2024-05-17 1:47PM EDT | 340.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 49.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-05-09 1:27PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 104.30% |
| BURL240816P00140000 | 2024-05-01 1:30PM EDT | 140.00 | 2.75 | 0.00 | 2.20 | 0.00 | - | - | 2 | 84.72% |
| BURL240816P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 80.27% |
| BURL240816P00150000 | 2024-05-22 9:46AM EDT | 150.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 58.40% |
| BURL240816P00155000 | 2024-05-08 9:45AM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 25.00% |
| BURL240816P00160000 | 2024-05-16 11:16AM EDT | 160.00 | 3.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 66.63% |
| BURL240816P00165000 | 2024-05-22 11:14AM EDT | 165.00 | 5.30 | 0.00 | 0.55 | 0.00 | - | 1 | 41 | 54.20% |
| BURL240816P00170000 | 2024-06-03 2:39PM EDT | 170.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 5 | 40 | 52.37% |
| BURL240816P00175000 | 2024-05-22 10:32AM EDT | 175.00 | 7.70 | 0.00 | 1.35 | 0.00 | - | 5 | 27 | 56.30% |
| BURL240816P00180000 | 2024-05-30 11:13AM EDT | 180.00 | 0.79 | 0.05 | 0.65 | 0.00 | - | 1 | 32 | 44.53% |
| BURL240816P00185000 | 2024-05-31 10:12AM EDT | 185.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 2 | 39 | 41.50% |
| BURL240816P00190000 | 2024-06-20 12:51PM EDT | 190.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 5 | 23 | 38.99% |
| BURL240816P00195000 | 2024-05-30 9:34AM EDT | 195.00 | 1.55 | 0.20 | 0.90 | 0.00 | - | 1 | 29 | 36.30% |
| BURL240816P00200000 | 2024-06-21 3:54PM EDT | 200.00 | 0.76 | 0.60 | 1.55 | 0.00 | - | 1 | 1,674 | 37.54% |
| BURL240816P00210000 | 2024-06-26 11:11AM EDT | 210.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 4 | 46 | 29.55% |
| BURL240816P00220000 | 2024-06-26 2:00PM EDT | 220.00 | 2.88 | 2.05 | 3.00 | -0.03 | -1.03% | 1 | 188 | 27.74% |
| BURL240816P00230000 | 2024-06-27 12:38PM EDT | 230.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 3 | 164 | 26.25% |
| BURL240816P00240000 | 2024-06-27 1:54PM EDT | 240.00 | 8.80 | 9.30 | 9.80 | -0.30 | -3.30% | 24 | 112 | 25.05% |
| BURL240816P00250000 | 2024-06-25 3:55PM EDT | 250.00 | 13.90 | 15.10 | 16.00 | 0.00 | - | 5 | 21 | 24.65% |
| BURL240816P00260000 | 2024-05-31 2:08PM EDT | 260.00 | 23.50 | 22.30 | 24.70 | 0.00 | - | 1 | 2 | 28.22% |
© 2024 Yahoo. All rights reserved.