Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920C00100000 | 2024-05-22 11:50AM EDT | 100.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00130000 | 2024-03-08 1:20PM EDT | 130.00 | 89.66 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 75.75% |
| BURL240920C00150000 | 2024-05-16 11:10AM EDT | 150.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240920C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL240920C00165000 | 2024-04-22 11:20AM EDT | 165.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00170000 | 2024-05-06 10:01AM EDT | 170.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240920C00175000 | 2024-02-08 3:03PM EDT | 175.00 | 41.60 | 52.00 | 53.60 | 0.00 | - | 1 | 4 | 95.87% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240920C00185000 | 2024-05-23 10:56AM EDT | 185.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00190000 | 2024-05-23 2:19PM EDT | 190.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240920C00195000 | 2024-05-28 3:44PM EDT | 195.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| BURL240920C00200000 | 2024-05-24 12:15PM EDT | 200.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| BURL240920C00210000 | 2024-05-24 1:25PM EDT | 210.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 1.56% |
| BURL240920C00220000 | 2024-05-24 10:09AM EDT | 220.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| BURL240920C00230000 | 2024-05-24 10:09AM EDT | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 6.25% |
| BURL240920C00240000 | 2024-05-14 11:17AM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 6.25% |
| BURL240920C00250000 | 2024-04-03 2:37PM EDT | 250.00 | 10.90 | 2.95 | 3.30 | 0.00 | - | 10 | 23 | 37.42% |
| BURL240920C00260000 | 2024-04-17 10:42AM EDT | 260.00 | 1.80 | 2.40 | 2.75 | 0.00 | - | 3 | 23 | 39.33% |
| BURL240920C00270000 | 2024-04-15 1:24PM EDT | 270.00 | 1.72 | 1.85 | 2.15 | 0.00 | - | 56 | 58 | 40.32% |
| BURL240920C00280000 | 2024-03-21 10:10AM EDT | 280.00 | 8.50 | 0.70 | 1.65 | 0.00 | - | 3 | 10 | 41.00% |
| BURL240920C00290000 | 2024-02-27 1:36PM EDT | 290.00 | 5.50 | 6.90 | 7.30 | 0.00 | - | 9 | 11 | 65.94% |
| BURL240920C00300000 | 2024-04-05 1:17PM EDT | 300.00 | 1.60 | 0.50 | 2.75 | 0.00 | - | 177 | 177 | 52.90% |
| BURL240920C00330000 | 2024-05-20 11:46AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| BURL240920C00340000 | 2024-05-23 1:15PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920P00105000 | 2024-04-04 2:15PM EDT | 105.00 | 0.62 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 71.24% |
| BURL240920P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BURL240920P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| BURL240920P00135000 | 2024-05-28 2:46PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 787 | 12.50% |
| BURL240920P00140000 | 2024-05-09 3:38PM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| BURL240920P00145000 | 2024-05-23 10:24AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| BURL240920P00150000 | 2024-05-24 12:16PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 12.50% |
| BURL240920P00155000 | 2024-05-08 3:10PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BURL240920P00160000 | 2024-05-24 12:23PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| BURL240920P00165000 | 2024-05-24 10:10AM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BURL240920P00170000 | 2024-05-24 10:10AM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 6.25% |
| BURL240920P00175000 | 2024-05-24 10:10AM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BURL240920P00180000 | 2024-05-24 10:10AM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| BURL240920P00185000 | 2024-05-23 3:19PM EDT | 185.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240920P00190000 | 2024-05-24 10:23AM EDT | 190.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BURL240920P00195000 | 2024-05-23 3:19PM EDT | 195.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BURL240920P00200000 | 2024-05-28 9:52AM EDT | 200.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BURL240920P00210000 | 2024-05-28 10:04AM EDT | 210.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240920P00220000 | 2024-05-16 10:25AM EDT | 220.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BURL240920P00230000 | 2024-04-23 10:09AM EDT | 230.00 | 50.57 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BURL240920P00240000 | 2024-04-03 1:36PM EDT | 240.00 | 33.10 | 54.70 | 55.50 | 0.00 | - | 7 | 37 | 62.20% |
| BURL240920P00250000 | 2024-04-02 10:25AM EDT | 250.00 | 37.00 | 66.60 | 69.60 | 0.00 | - | - | 0 | 74.88% |
© 2024 Yahoo. All rights reserved.