UK markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
238.31-1.00 (-0.42%)
At close: 04:00PM EDT
238.31 0.00 (0.00%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240816C001450002024-05-02 11:35AM EDT145.0044.3095.5098.800.00--3107.53%
BURL240816C001500002024-05-02 11:35AM EDT150.0040.1090.4093.800.00--1101.31%
BURL240816C001550002024-05-23 2:19PM EDT155.0036.1084.3088.400.00--289.90%
BURL240816C001600002024-05-14 11:22AM EDT160.0039.7070.8073.700.00-10130.00%
BURL240816C001650002024-05-14 10:49AM EDT165.0036.0065.8069.400.00-11140.00%
BURL240816C001750002024-05-23 1:12PM EDT175.0022.8064.7068.700.00-11071.85%
BURL240816C001800002024-05-30 9:46AM EDT180.0061.7557.9061.600.00-4952.93%
BURL240816C001850002024-05-23 3:35PM EDT185.0016.0054.8058.900.00-1862.95%
BURL240816C001900002024-06-21 12:47PM EDT190.0050.1748.2051.500.00-120256.19%
BURL240816C001950002024-05-29 1:52PM EDT195.0016.9043.3047.000.00-16854.15%
BURL240816C002000002024-06-21 12:47PM EDT200.0040.7239.1042.000.00-17749.40%
BURL240816C002100002024-06-24 11:15AM EDT210.0036.2030.8032.700.00-43842.88%
BURL240816C002200002024-06-27 10:37AM EDT220.0023.3821.9023.50-2.22-8.67%19635.82%
BURL240816C002300002024-06-25 10:11AM EDT230.0018.1715.1015.600.00-273631.37%
BURL240816C002400002024-06-27 3:47PM EDT240.009.409.409.70-0.20-2.08%2724629.52%
BURL240816C002500002024-06-27 3:31PM EDT250.005.405.305.50-0.30-5.26%4715928.33%
BURL240816C002600002024-06-27 2:45PM EDT260.002.902.752.90-0.58-16.67%413027.78%
BURL240816C002700002024-06-05 1:06PM EDT270.002.321.302.450.00-22032.58%
BURL240816C002800002024-06-25 9:46AM EDT280.001.300.600.800.00-694228.65%
BURL240816C002900002024-06-25 9:38AM EDT290.000.700.100.850.00-61633.72%
BURL240816C003000002024-06-20 1:07PM EDT300.000.250.001.400.00-1342.54%
BURL240816C003200002024-03-28 2:43PM EDT320.001.400.000.550.00-202742.60%
BURL240816C003300002024-03-20 10:56AM EDT330.000.900.000.550.00--346.12%
BURL240816C003400002024-05-17 1:47PM EDT340.000.100.000.550.00-1149.51%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240816P001200002024-05-09 1:27PM EDT120.000.300.002.050.00-10104.30%
BURL240816P001400002024-05-01 1:30PM EDT140.002.750.002.200.00--284.72%
BURL240816P001450002024-05-02 2:49PM EDT145.002.500.002.250.00-3580.27%
BURL240816P001500002024-05-22 9:46AM EDT150.002.200.000.500.00-101658.40%
BURL240816P001550002024-05-08 9:45AM EDT155.003.600.000.000.00-191425.00%
BURL240816P001600002024-05-16 11:16AM EDT160.003.200.002.250.00-1366.63%
BURL240816P001650002024-05-22 11:14AM EDT165.005.300.000.550.00-14154.20%
BURL240816P001700002024-06-03 2:39PM EDT170.000.400.001.350.00-54052.37%
BURL240816P001750002024-05-22 10:32AM EDT175.007.700.001.350.00-52756.30%
BURL240816P001800002024-05-30 11:13AM EDT180.000.790.050.650.00-13244.53%
BURL240816P001850002024-05-31 10:12AM EDT185.001.000.100.700.00-23941.50%
BURL240816P001900002024-06-20 12:51PM EDT190.000.550.150.800.00-52338.99%
BURL240816P001950002024-05-30 9:34AM EDT195.001.550.200.900.00-12936.30%
BURL240816P002000002024-06-21 3:54PM EDT200.000.760.601.550.00-11,67437.54%
BURL240816P002100002024-06-26 11:11AM EDT210.001.351.251.550.00-44629.55%
BURL240816P002200002024-06-26 2:00PM EDT220.002.882.053.00-0.03-1.03%118827.74%
BURL240816P002300002024-06-27 12:38PM EDT230.005.205.205.600.00-316426.25%
BURL240816P002400002024-06-27 1:54PM EDT240.008.809.309.80-0.30-3.30%2411225.05%
BURL240816P002500002024-06-25 3:55PM EDT250.0013.9015.1016.000.00-52124.65%
BURL240816P002600002024-05-31 2:08PM EDT260.0023.5022.3024.700.00-1228.22%