Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.09+1.34 (+0.65%)
At close: 4:00PM EDT
206.09 0.00 (0.00%)
After hours: 6:48PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL201002C00182500 | 2020-09-29 1:07PM EDT | 182.50 | 21.05 | 21.10 | 25.00 | 0.00 | - | 2 | 1 | 147.36% |
| BURL201002C00192500 | 2020-09-29 1:07PM EDT | 192.50 | 11.50 | 11.50 | 15.70 | 0.00 | - | 2 | 2 | 116.80% |
| BURL201002C00195000 | 2020-09-25 12:05PM EDT | 195.00 | 4.10 | 9.10 | 12.60 | 0.00 | - | 1 | 4 | 89.75% |
| BURL201002C00197500 | 2020-09-25 1:11PM EDT | 197.50 | 4.10 | 7.80 | 10.10 | 0.00 | - | 3 | 7 | 76.86% |
| BURL201002C00200000 | 2020-09-25 1:11PM EDT | 200.00 | 6.34 | 4.90 | 8.10 | 0.00 | - | 1 | 10 | 73.41% |
| BURL201002C00202500 | 2020-09-24 1:58PM EDT | 202.50 | 2.10 | 4.40 | 5.30 | 0.00 | - | 2 | 4 | 52.86% |
| BURL201002C00205000 | 2020-09-28 11:59AM EDT | 205.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 6 | 48.15% |
| BURL201002C00207500 | 2020-09-30 1:18PM EDT | 207.50 | 2.55 | 1.75 | 2.20 | -0.40 | -13.56% | 4 | 14 | 46.68% |
| BURL201002C00210000 | 2020-09-30 1:55PM EDT | 210.00 | 0.75 | 0.95 | 1.35 | -0.20 | -21.05% | 8 | 28 | 47.12% |
| BURL201002C00212500 | 2020-09-28 11:21AM EDT | 212.50 | 0.65 | 0.00 | 2.40 | 0.00 | - | 2 | 9 | 56.84% |
| BURL201002C00215000 | 2020-09-28 12:00PM EDT | 215.00 | 1.00 | 0.05 | 1.60 | +0.65 | +185.71% | 2 | 13 | 59.33% |
| BURL201002C00217500 | 2020-09-21 12:21PM EDT | 217.50 | 0.30 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 86.18% |
| BURL201002C00220000 | 2020-09-23 12:00PM EDT | 220.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 69.24% |
| BURL201002C00222500 | 2020-09-25 3:10PM EDT | 222.50 | 1.03 | 0.05 | 2.95 | 0.00 | - | 2 | 9 | 106.93% |
| BURL201002C00225000 | 2020-09-22 12:12PM EDT | 225.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 138.53% |
| BURL201002C00227500 | 2020-09-10 9:57AM EDT | 227.50 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 148.68% |
| BURL201002C00230000 | 2020-09-10 9:57AM EDT | 230.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 158.50% |
| BURL201002C00232500 | 2020-09-10 10:00AM EDT | 232.50 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 4 | 170.46% |
| BURL201002C00235000 | 2020-09-30 3:03PM EDT | 235.00 | 0.50 | 0.00 | 5.00 | -1.40 | -73.68% | 1 | 16 | 179.79% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL201002P00177500 | 2020-09-24 12:12PM EDT | 177.50 | 0.90 | 0.00 | 2.35 | 0.00 | - | 1 | 17 | 162.21% |
| BURL201002P00180000 | 2020-09-24 1:22PM EDT | 180.00 | 1.33 | 0.00 | 4.90 | 0.00 | - | - | 2 | 190.87% |
| BURL201002P00182500 | 2020-09-25 12:37PM EDT | 182.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 176.42% |
| BURL201002P00185000 | 2020-09-25 3:26PM EDT | 185.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 15 | 19 | 81.64% |
| BURL201002P00187500 | 2020-09-22 3:48PM EDT | 187.50 | 0.85 | 0.00 | 1.60 | 0.00 | - | 2 | 10 | 103.96% |
| BURL201002P00190000 | 2020-09-29 2:04PM EDT | 190.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 69.63% |
| BURL201002P00192500 | 2020-09-24 1:57PM EDT | 192.50 | 3.20 | 0.00 | 1.50 | 0.00 | - | 10 | 6 | 80.66% |
| BURL201002P00195000 | 2020-09-25 2:17PM EDT | 195.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | 2 | 26 | 111.82% |
| BURL201002P00197500 | 2020-09-29 11:56AM EDT | 197.50 | 2.15 | 0.05 | 2.15 | 0.00 | - | 2 | 10 | 67.38% |
| BURL201002P00200000 | 2020-09-30 2:55PM EDT | 200.00 | 0.85 | 0.00 | 1.00 | -0.60 | -41.38% | 8 | 7 | 52.59% |
| BURL201002P00202500 | 2020-09-29 11:09AM EDT | 202.50 | 1.50 | 1.00 | 2.50 | -1.60 | -51.61% | 20 | 6 | 53.59% |
| BURL201002P00205000 | 2020-09-29 1:40PM EDT | 205.00 | 1.85 | 1.80 | 2.60 | -1.55 | -45.59% | 2 | 21 | 51.32% |
| BURL201002P00207500 | 2020-09-30 2:39PM EDT | 207.50 | 2.85 | 3.00 | 3.90 | -3.15 | -52.50% | 7 | 17 | 51.51% |
| BURL201002P00210000 | 2020-09-18 10:54AM EDT | 210.00 | 3.20 | 4.40 | 5.30 | -2.90 | -47.54% | 2 | 11 | 47.85% |
| BURL201002P00212500 | 2020-09-10 3:18PM EDT | 212.50 | 6.40 | 5.40 | 8.70 | 0.00 | - | 2 | 3 | 78.22% |
| BURL201002P00217500 | 2020-09-09 11:01AM EDT | 217.50 | 10.20 | 9.30 | 14.00 | 0.00 | - | - | 2 | 109.28% |
© 2020 Verizon Media. All rights reserved.
