UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,827.55 +269.44 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00200000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.45 | -0.70 | -60.87% | 42 | 1,299 | 34.86% |
| BURL240524C00200000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 2.38 | 2.25 | 2.40 | -1.02 | -30.00% | 53 | 109 | 38.89% |
| BURL240531C00200000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 7.47 | 7.20 | 7.50 | -1.25 | -14.33% | 22 | 39 | 61.15% |
| BURL240607C00200000 | 2024-05-13 1:14PM EDT | 2024-06-07 | 7.20 | 7.70 | 8.20 | 0.00 | - | 1 | 0 | 54.54% |
| BURL240621C00200000 | 2024-05-15 10:33AM EDT | 2024-06-21 | 9.30 | 8.80 | 9.20 | -0.66 | -6.63% | 12 | 383 | 48.43% |
| BURL240719C00200000 | 2024-05-14 3:48PM EDT | 2024-07-19 | 12.10 | 11.20 | 11.40 | 0.00 | - | 2 | 29 | 43.50% |
| BURL240816C00200000 | 2024-05-13 11:37AM EDT | 2024-08-16 | 13.60 | 13.30 | 13.50 | 0.00 | - | 1 | 24 | 41.83% |
| BURL240920C00200000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 15.60 | 17.20 | 17.60 | 0.00 | - | 6 | 95 | 44.65% |
| BURL241220C00200000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 21.20 | 23.70 | 24.20 | 0.00 | - | - | 1 | 45.22% |
| BURL250117C00200000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 19.70 | 24.80 | 25.60 | 0.00 | - | 1 | 1,021 | 44.80% |
| BURL260116C00200000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 48.32 | 38.80 | 40.50 | 0.00 | - | 6 | 0 | 43.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00200000 | 2024-05-13 2:33PM EDT | 2024-05-17 | 7.60 | 6.50 | 7.00 | 0.00 | - | 1 | 415 | 31.69% |
| BURL240531P00200000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 12.60 | 12.90 | 13.40 | -0.20 | -1.56% | 4 | 15 | 55.81% |
| BURL240621P00200000 | 2024-05-15 10:56AM EDT | 2024-06-21 | 13.10 | 14.30 | 14.60 | -0.80 | -5.76% | 15 | 388 | 43.27% |
| BURL240719P00200000 | 2024-05-15 10:47AM EDT | 2024-07-19 | 15.00 | 15.70 | 16.20 | -3.40 | -18.48% | 1 | 17 | 37.77% |
| BURL240816P00200000 | 2024-05-14 4:00PM EDT | 2024-08-16 | 16.60 | 17.10 | 17.50 | 0.00 | - | 5 | 29 | 35.00% |
| BURL240920P00200000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 19.90 | 20.10 | 20.50 | 0.00 | - | 8 | 10 | 36.44% |
| BURL250117P00200000 | 2024-05-14 11:19AM EDT | 2025-01-17 | 25.10 | 24.70 | 26.10 | 0.00 | - | 5 | 59 | 35.10% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 2026-01-16 | 32.00 | 34.40 | 37.00 | 0.00 | - | - | 6 | 33.31% |
© 2024 Yahoo. All rights reserved.