UK markets open in 4 hours 20 minutes
NIKKEI 225
39,142.18 +104.02 (+0.27%) HANG SENG
18,052.38 -314.57 (-1.71%) CRUDE OIL
77.64 -0.10 (-0.13%) GOLD FUTURES
2,319.50 -7.50 (-0.32%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,450.40 -1,338.54 (-2.44%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed 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 | 129.82% |
| BURL240816C00150000 | 2024-05-02 11:35AM EDT | 150.00 | 40.10 | 90.40 | 93.80 | 0.00 | - | - | 1 | 122.90% |
| BURL240816C00155000 | 2024-05-23 2:19PM EDT | 155.00 | 36.10 | 76.50 | 79.60 | 0.00 | - | - | 2 | 67.59% |
| BURL240816C00160000 | 2024-05-14 11:22AM EDT | 160.00 | 39.70 | 71.70 | 74.40 | 0.00 | - | 10 | 13 | 63.26% |
| BURL240816C00165000 | 2024-05-14 10:49AM EDT | 165.00 | 36.00 | 66.20 | 69.70 | 0.00 | - | 11 | 14 | 58.28% |
| BURL240816C00175000 | 2024-05-23 1:12PM EDT | 175.00 | 22.80 | 56.80 | 60.00 | 0.00 | - | 1 | 10 | 53.05% |
| BURL240816C00180000 | 2024-05-30 9:46AM EDT | 180.00 | 61.75 | 51.60 | 55.00 | 0.00 | - | 4 | 9 | 57.38% |
| BURL240816C00185000 | 2024-05-23 3:35PM EDT | 185.00 | 16.00 | 46.80 | 50.20 | 0.00 | - | 1 | 8 | 53.82% |
| BURL240816C00190000 | 2024-06-05 3:48PM EDT | 190.00 | 49.31 | 42.90 | 45.00 | 0.00 | - | 1 | 202 | 48.47% |
| BURL240816C00195000 | 2024-05-29 1:52PM EDT | 195.00 | 16.90 | 38.10 | 41.00 | 0.00 | - | 1 | 68 | 48.10% |
| BURL240816C00200000 | 2024-06-05 3:48PM EDT | 200.00 | 40.09 | 34.20 | 35.50 | 0.00 | - | 1 | 76 | 41.64% |
| BURL240816C00210000 | 2024-05-31 10:54AM EDT | 210.00 | 30.18 | 25.60 | 27.50 | 0.00 | - | 3 | 38 | 39.11% |
| BURL240816C00220000 | 2024-05-31 1:53PM EDT | 220.00 | 26.90 | 17.10 | 19.30 | 0.00 | - | 1 | 95 | 34.03% |
| BURL240816C00230000 | 2024-06-10 1:54PM EDT | 230.00 | 12.00 | 12.30 | 12.90 | +0.20 | +1.69% | 10 | 717 | 31.54% |
| BURL240816C00240000 | 2024-06-10 10:04AM EDT | 240.00 | 7.00 | 7.70 | 8.20 | -0.45 | -6.04% | 2 | 208 | 30.32% |
| BURL240816C00250000 | 2024-06-07 2:06PM EDT | 250.00 | 4.31 | 4.50 | 4.90 | 0.00 | - | 11 | 145 | 29.51% |
| BURL240816C00260000 | 2024-06-07 1:23PM EDT | 260.00 | 2.62 | 2.55 | 2.80 | 0.00 | - | 7 | 134 | 29.13% |
| BURL240816C00270000 | 2024-06-05 1:06PM EDT | 270.00 | 2.32 | 1.30 | 1.65 | 0.00 | - | 2 | 20 | 29.54% |
| BURL240816C00280000 | 2024-06-10 11:01AM EDT | 280.00 | 0.64 | 0.65 | 0.85 | -0.76 | -54.29% | 1 | 937 | 29.20% |
| BURL240816C00290000 | 2024-05-30 11:14AM EDT | 290.00 | 1.56 | 0.10 | 0.90 | 0.00 | - | 7 | 16 | 33.58% |
| BURL240816C00300000 | 2024-05-30 10:13AM EDT | 300.00 | 1.50 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 35.54% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 40.53% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 43.56% |
| BURL240816C00340000 | 2024-05-17 1:47PM EDT | 340.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 45.00% |
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 | 87.84% |
| BURL240816P00140000 | 2024-05-01 1:30PM EDT | 140.00 | 2.75 | 0.00 | 2.20 | 0.00 | - | - | 2 | 70.61% |
| BURL240816P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 66.68% |
| BURL240816P00150000 | 2024-05-22 9:46AM EDT | 150.00 | 2.20 | 0.00 | 0.55 | 0.00 | - | 10 | 16 | 54.57% |
| 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 | 2.35 | 0.00 | - | 1 | 3 | 55.19% |
| BURL240816P00165000 | 2024-05-22 11:14AM EDT | 165.00 | 5.30 | 0.05 | 0.70 | 0.00 | - | 1 | 41 | 46.12% |
| BURL240816P00170000 | 2024-06-03 2:39PM EDT | 170.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 5 | 40 | 43.84% |
| BURL240816P00175000 | 2024-05-22 10:32AM EDT | 175.00 | 7.70 | 0.15 | 0.90 | 0.00 | - | 5 | 27 | 41.41% |
| BURL240816P00180000 | 2024-05-30 11:13AM EDT | 180.00 | 0.79 | 0.20 | 0.55 | 0.00 | - | 1 | 32 | 34.28% |
| BURL240816P00185000 | 2024-05-31 10:12AM EDT | 185.00 | 1.00 | 0.50 | 1.40 | 0.00 | - | 2 | 39 | 38.45% |
| BURL240816P00190000 | 2024-06-10 2:03PM EDT | 190.00 | 0.87 | 0.75 | 0.85 | +0.02 | +2.35% | 2 | 21 | 30.81% |
| BURL240816P00195000 | 2024-05-30 9:34AM EDT | 195.00 | 1.55 | 1.05 | 1.20 | 0.00 | - | 1 | 29 | 30.02% |
| BURL240816P00200000 | 2024-06-03 3:16PM EDT | 200.00 | 1.72 | 1.50 | 1.65 | -0.03 | -1.71% | 4 | 58 | 29.11% |
| BURL240816P00210000 | 2024-06-10 10:19AM EDT | 210.00 | 3.35 | 2.95 | 3.60 | -0.65 | -16.25% | 3 | 35 | 29.39% |
| BURL240816P00220000 | 2024-06-10 3:08PM EDT | 220.00 | 5.40 | 5.30 | 5.60 | -0.80 | -12.90% | 18 | 81 | 26.36% |
| BURL240816P00230000 | 2024-06-10 10:19AM EDT | 230.00 | 10.90 | 9.00 | 9.40 | +0.66 | +6.45% | 3 | 104 | 25.07% |
| BURL240816P00240000 | 2024-06-07 12:32PM EDT | 240.00 | 15.80 | 14.40 | 14.80 | 0.00 | - | 2 | 99 | 23.88% |
| BURL240816P00250000 | 2024-06-03 11:11AM EDT | 250.00 | 18.00 | 20.20 | 22.20 | 0.00 | - | 1 | 19 | 24.10% |
| BURL240816P00260000 | 2024-05-31 2:08PM EDT | 260.00 | 23.50 | 29.10 | 31.60 | 0.00 | - | 1 | 2 | 28.19% |
© 2024 Yahoo. All rights reserved.