UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,882.14 +324.03 (+0.82%) Bitcoin GBP
52,399.33 +3,814.54 (+7.85%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00190000 | 2024-05-15 11:43AM EDT | 2024-05-17 | 5.34 | 4.30 | 4.70 | -1.46 | -21.47% | 7 | 596 | 35.40% |
| BURL240524C00190000 | 2024-05-14 10:07AM EDT | 2024-05-24 | 9.71 | 6.70 | 7.10 | 0.00 | - | 107 | 237 | 40.02% |
| BURL240531C00190000 | 2024-05-14 10:20AM EDT | 2024-05-31 | 13.10 | 11.80 | 12.20 | 0.00 | - | 4 | 116 | 61.01% |
| BURL240621C00190000 | 2024-05-15 10:41AM EDT | 2024-06-21 | 14.30 | 13.70 | 14.00 | -0.80 | -5.30% | 9 | 259 | 49.00% |
| BURL240719C00190000 | 2024-05-13 11:30AM EDT | 2024-07-19 | 16.50 | 16.00 | 16.60 | 0.00 | - | 3 | 21 | 45.25% |
| BURL240816C00190000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 19.30 | 18.20 | 18.80 | 0.00 | - | 1 | 30 | 43.63% |
| BURL240920C00190000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 19.60 | 22.10 | 22.60 | 0.00 | - | 5 | 97 | 45.69% |
| BURL241220C00190000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 26.99 | 28.60 | 29.20 | 0.00 | - | 1 | 1 | 46.25% |
| BURL250117C00190000 | 2024-04-24 11:33AM EDT | 2025-01-17 | 22.70 | 29.80 | 30.60 | 0.00 | - | 5 | 31 | 45.82% |
| BURL260116C00190000 | 2023-12-22 12:36PM EDT | 2026-01-16 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 48.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00190000 | 2024-05-15 11:23AM EDT | 2024-05-17 | 0.59 | 0.65 | 0.85 | -1.61 | -73.18% | 6 | 598 | 31.89% |
| BURL240524P00190000 | 2024-05-13 11:57AM EDT | 2024-05-24 | 3.80 | 2.80 | 2.95 | 0.00 | - | 62 | 72 | 35.88% |
| BURL240531P00190000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 8.00 | 7.80 | 8.10 | +0.30 | +3.90% | 2 | 20 | 58.57% |
| BURL240607P00190000 | 2024-05-01 2:33PM EDT | 2024-06-07 | 16.50 | 8.20 | 8.60 | 0.00 | - | - | 5 | 51.61% |
| BURL240621P00190000 | 2024-05-15 11:25AM EDT | 2024-06-21 | 8.30 | 9.10 | 9.40 | -1.10 | -11.70% | 6 | 314 | 45.12% |
| BURL240719P00190000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 12.80 | 10.50 | 11.00 | 0.00 | - | 1 | 24 | 39.21% |
| BURL240816P00190000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 15.40 | 12.00 | 12.30 | 0.00 | - | 3 | 10 | 36.24% |
| BURL240920P00190000 | 2024-05-14 3:36PM EDT | 2024-09-20 | 14.80 | 15.10 | 15.50 | 0.00 | - | 2 | 32 | 38.04% |
| BURL250117P00190000 | 2024-05-14 11:03AM EDT | 2025-01-17 | 20.00 | 19.80 | 20.80 | 0.00 | - | 4 | 19 | 35.94% |
| BURL260116P00190000 | 2024-05-08 2:30PM EDT | 2026-01-16 | 32.02 | 28.50 | 31.90 | 0.00 | - | 1 | 3 | 34.30% |
© 2024 Yahoo. All rights reserved.