Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 14.40 | 18.10 | 0.00 | - | 2 | 2 | 80.57% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 13.10 | 14.60 | 0.00 | - | 3 | 3 | 58.30% |
| BURL240510C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 5.80 | 9.40 | 11.90 | 0.00 | - | 10 | 17 | 47.95% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 7.80 | 9.30 | 0.00 | - | 6 | 7 | 39.16% |
| BURL240510C00180000 | 2024-05-02 10:09AM EDT | 180.00 | 8.50 | 5.30 | 7.20 | +4.30 | +102.38% | 2 | 26 | 36.48% |
| BURL240510C00182500 | 2024-05-03 1:15PM EDT | 182.50 | 5.67 | 5.00 | 5.30 | +0.97 | +20.64% | 3 | 30 | 34.23% |
| BURL240510C00185000 | 2024-05-03 12:55PM EDT | 185.00 | 4.00 | 3.50 | 3.70 | +0.50 | +14.29% | 9 | 1,034 | 32.72% |
| BURL240510C00187500 | 2024-05-03 2:38PM EDT | 187.50 | 2.75 | 2.30 | 2.45 | +0.35 | +14.58% | 35 | 49 | 31.81% |
| BURL240510C00190000 | 2024-05-03 3:58PM EDT | 190.00 | 1.52 | 1.40 | 1.60 | -0.48 | -24.00% | 18 | 93 | 32.03% |
| BURL240510C00195000 | 2024-05-03 2:57PM EDT | 195.00 | 0.64 | 0.50 | 0.65 | -0.16 | -20.00% | 22 | 1,027 | 33.33% |
| BURL240510C00197500 | 2024-05-03 9:47AM EDT | 197.50 | 1.00 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 35.06% |
| BURL240510C00200000 | 2024-05-03 11:48AM EDT | 200.00 | 0.31 | 0.15 | 0.30 | +0.02 | +6.90% | 2 | 15 | 36.33% |
| BURL240510C00202500 | 2024-05-01 11:12AM EDT | 202.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 29 | 29 | 39.36% |
| BURL240510C00205000 | 2024-04-19 9:34AM EDT | 205.00 | 0.82 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 45.31% |
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 210.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | 3 | 7 | 65.58% |
| BURL240510C00215000 | 2024-04-16 11:38AM EDT | 215.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 340 | 353 | 66.16% |
| BURL240510C00220000 | 2024-05-03 2:47PM EDT | 220.00 | 0.06 | 0.00 | 0.55 | -0.20 | -76.92% | 5 | 5 | 68.16% |
| BURL240510C00225000 | 2024-05-01 1:57PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 58.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 0.15 | 0.00 | - | - | 2 | 79.30% |
| BURL240510P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.50 | 0.00 | 2.15 | 0.00 | - | - | 2 | 114.11% |
| BURL240510P00162500 | 2024-04-29 10:10AM EDT | 162.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 12 | 48.24% |
| BURL240510P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 1,058 | 43.56% |
| BURL240510P00170000 | 2024-05-03 2:25PM EDT | 170.00 | 0.12 | 0.10 | 0.15 | -0.14 | -53.85% | 4 | 25 | 36.62% |
| BURL240510P00172500 | 2024-05-03 2:58PM EDT | 172.50 | 0.20 | 0.15 | 0.25 | -0.87 | -81.31% | 5 | 7 | 35.21% |
| BURL240510P00175000 | 2024-05-03 3:10PM EDT | 175.00 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 17 | 29 | 33.50% |
| BURL240510P00177500 | 2024-05-03 2:58PM EDT | 177.50 | 0.55 | 0.55 | 0.70 | -0.45 | -45.00% | 2 | 41 | 32.84% |
| BURL240510P00180000 | 2024-05-03 1:37PM EDT | 180.00 | 1.05 | 1.00 | 1.15 | -0.85 | -44.74% | 5 | 1,057 | 31.93% |
| BURL240510P00182500 | 2024-05-03 10:03AM EDT | 182.50 | 1.45 | 1.70 | 1.85 | -1.05 | -42.00% | 8 | 7 | 31.37% |
| BURL240510P00185000 | 2024-05-03 12:30PM EDT | 185.00 | 2.50 | 2.65 | 2.85 | -1.50 | -37.50% | 10 | 166 | 31.04% |
| BURL240510P00187500 | 2024-05-03 11:58AM EDT | 187.50 | 3.50 | 3.90 | 4.20 | -1.90 | -35.19% | 5 | 3 | 31.13% |
| BURL240510P00190000 | 2024-05-03 1:19PM EDT | 190.00 | 5.40 | 5.50 | 5.80 | -1.40 | -20.59% | 2,114 | 2,106 | 30.69% |
| BURL240510P00192500 | 2024-05-03 9:34AM EDT | 192.50 | 6.90 | 6.40 | 8.40 | -5.29 | -43.40% | 3 | 0 | 39.48% |
| BURL240510P00195000 | 2024-04-10 1:43PM EDT | 195.00 | 7.20 | 9.40 | 10.50 | +0.70 | +10.77% | 1 | 1 | 41.26% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 17.30 | 20.90 | 0.00 | - | 1 | 1 | 71.05% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 25.60 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 30.50 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.