Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116C00115000 | 2024-01-16 10:37AM EDT | 115.00 | 90.80 | 96.00 | 99.80 | 0.00 | - | 97 | 0 | 0.00% |
| BURL260116C00120000 | 2023-10-30 2:37PM EDT | 120.00 | 38.10 | 76.80 | 79.80 | 0.00 | - | - | 13 | 0.00% |
| BURL260116C00125000 | 2023-10-30 2:37PM EDT | 125.00 | 36.00 | 72.90 | 75.20 | 0.00 | - | 2 | 65 | 0.00% |
| BURL260116C00130000 | 2023-11-06 11:47AM EDT | 130.00 | 41.80 | 73.80 | 75.10 | 0.00 | - | 9 | 68 | 0.00% |
| BURL260116C00135000 | 2023-11-14 3:09PM EDT | 135.00 | 39.33 | 78.60 | 81.60 | 0.00 | - | 10 | 41 | 0.00% |
| BURL260116C00140000 | 2023-12-14 2:48PM EDT | 140.00 | 77.12 | 76.20 | 79.50 | 0.00 | - | 1 | 168 | 0.00% |
| BURL260116C00145000 | 2023-11-06 12:18PM EDT | 145.00 | 35.70 | 63.70 | 66.20 | 0.00 | - | 17 | 56 | 0.00% |
| BURL260116C00150000 | 2024-01-03 1:41PM EDT | 150.00 | 70.00 | 74.20 | 76.30 | 0.00 | - | 2 | 28 | 0.00% |
| BURL260116C00155000 | 2023-11-09 10:33AM EDT | 155.00 | 30.90 | 58.10 | 61.00 | 0.00 | - | - | 14 | 0.00% |
| BURL260116C00160000 | 2024-04-22 10:46AM EDT | 160.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL260116C00180000 | 2024-04-29 10:48AM EDT | 180.00 | 46.30 | 55.10 | 57.60 | 0.00 | - | 3 | 11 | 23.30% |
| BURL260116C00190000 | 2023-12-22 12:36PM EDT | 190.00 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 21.94% |
| BURL260116C00195000 | 2023-12-28 11:40AM EDT | 195.00 | 52.70 | 50.40 | 51.80 | 0.00 | - | - | 5 | 28.57% |
| BURL260116C00200000 | 2024-05-31 12:11PM EDT | 200.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL260116C00210000 | 2024-06-10 9:48AM EDT | 210.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 220.00 | 38.00 | 32.50 | 34.10 | 0.00 | - | 6 | 8 | 24.93% |
| BURL260116C00230000 | 2024-04-02 9:41AM EDT | 230.00 | 51.50 | 24.60 | 28.90 | 0.00 | - | 1 | 7 | 24.50% |
| BURL260116C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| BURL260116C00250000 | 2024-06-10 9:48AM EDT | 250.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BURL260116C00260000 | 2023-12-14 11:05AM EDT | 260.00 | 28.75 | 22.80 | 26.80 | 0.00 | - | - | 5 | 32.22% |
| BURL260116C00270000 | 2024-05-30 10:26AM EDT | 270.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL260116C00280000 | 2024-05-31 3:38PM EDT | 280.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BURL260116C00290000 | 2024-06-04 9:57AM EDT | 290.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BURL260116C00300000 | 2024-05-01 12:43PM EDT | 300.00 | 10.48 | 30.60 | 32.30 | 0.00 | - | - | 3 | 46.15% |
| BURL260116C00330000 | 2024-03-21 3:45PM EDT | 330.00 | 21.40 | 7.00 | 7.80 | 0.00 | - | - | 1 | 27.79% |
| BURL260116C00340000 | 2024-05-17 11:31AM EDT | 340.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116P00060000 | 2024-05-01 10:25AM EDT | 60.00 | 1.40 | 0.00 | 2.70 | 0.00 | - | 1 | 1,318 | 60.54% |
| BURL260116P00070000 | 2024-01-25 12:06PM EDT | 70.00 | 2.50 | 1.35 | 2.85 | 0.00 | - | 2 | 172 | 58.97% |
| BURL260116P00075000 | 2024-05-06 11:41AM EDT | 75.00 | 2.40 | 0.45 | 5.00 | 0.00 | - | 1 | 8 | 59.12% |
| BURL260116P00080000 | 2023-10-17 2:34PM EDT | 80.00 | 9.20 | 9.10 | 12.00 | 0.00 | - | 7 | 17 | 82.54% |
| BURL260116P00090000 | 2023-12-27 11:38AM EDT | 90.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 31 | 40 | 54.99% |
| BURL260116P00095000 | 2024-05-02 3:32PM EDT | 95.00 | 4.76 | 0.90 | 3.70 | 0.00 | - | - | 1 | 51.50% |
| BURL260116P00100000 | 2024-05-02 3:32PM EDT | 100.00 | 5.43 | 1.05 | 4.10 | 0.00 | - | 2 | 1 | 50.23% |
| BURL260116P00105000 | 2023-11-22 10:46AM EDT | 105.00 | 10.98 | 6.40 | 8.80 | 0.00 | - | 1 | 1 | 57.25% |
| BURL260116P00110000 | 2024-01-19 12:15PM EDT | 110.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 3 | 12 | 52.28% |
| BURL260116P00115000 | 2024-01-22 10:51AM EDT | 115.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 3 | 5 | 51.78% |
| BURL260116P00120000 | 2024-01-24 4:49PM EDT | 120.00 | 8.88 | 7.90 | 9.00 | 0.00 | - | 3 | 4 | 51.04% |
| BURL260116P00130000 | 2024-01-22 11:25AM EDT | 130.00 | 10.70 | 10.50 | 11.00 | 0.00 | - | 20 | 111 | 50.41% |
| BURL260116P00135000 | 2024-03-07 3:34PM EDT | 135.00 | 8.58 | 9.60 | 10.70 | 0.00 | - | 3 | 20 | 47.84% |
| BURL260116P00140000 | 2023-12-26 12:47PM EDT | 140.00 | 15.30 | 12.40 | 13.30 | 0.00 | - | - | 4 | 49.69% |
| BURL260116P00145000 | 2024-03-07 12:41PM EDT | 145.00 | 10.70 | 11.90 | 13.00 | 0.00 | - | 1 | 10 | 46.77% |
| BURL260116P00150000 | 2024-06-07 12:47PM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL260116P00155000 | 2024-02-27 10:49AM EDT | 155.00 | 15.50 | 9.90 | 11.20 | 0.00 | - | 1 | 2 | 39.49% |
| BURL260116P00160000 | 2024-04-10 10:31AM EDT | 160.00 | 17.20 | 18.30 | 19.40 | 0.00 | - | - | 3 | 48.41% |
| BURL260116P00165000 | 2024-06-07 11:26AM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL260116P00170000 | 2024-05-30 11:11AM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL260116P00175000 | 2024-04-22 11:23AM EDT | 175.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL260116P00180000 | 2024-03-28 11:14AM EDT | 180.00 | 16.68 | 28.00 | 28.90 | 0.00 | - | 1 | 2 | 49.56% |
| BURL260116P00185000 | 2024-03-19 1:11PM EDT | 185.00 | 20.60 | 32.10 | 33.10 | 0.00 | - | 1 | 0 | 50.98% |
| BURL260116P00190000 | 2024-05-23 10:28AM EDT | 190.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BURL260116P00195000 | 2024-05-23 2:19PM EDT | 195.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 200.00 | 32.00 | 34.40 | 37.00 | 0.00 | - | - | 6 | 47.66% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 210.00 | 41.60 | 36.10 | 37.90 | 0.00 | - | 1 | 2 | 43.37% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 220.00 | 42.72 | 48.20 | 50.10 | 0.00 | - | - | 0 | 49.48% |
| BURL260116P00310000 | 2024-05-06 1:35PM EDT | 310.00 | 122.20 | 80.50 | 83.90 | 0.00 | - | 1 | 1 | 21.15% |
| BURL260116P00330000 | 2024-05-03 12:54PM EDT | 330.00 | 143.11 | 93.30 | 96.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.