Australia markets close in 11 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.70-7.69 (-3.02%)
At close: 04:00PM EDT
245.50 -1.20 (-0.49%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240719C001450002024-05-01 3:12PM EDT145.0039.7094.2098.900.00--30.00%
BURL240719C001500002024-05-02 11:35AM EDT150.0038.6089.0093.800.00--10.00%
BURL240719C001600002024-07-01 9:30AM EDT160.0081.900.000.000.00-100.00%
BURL240719C001650002024-04-29 10:13AM EDT165.0026.8036.0040.200.00--10.00%
BURL240719C001700002024-05-17 10:18AM EDT170.0029.5056.7060.800.00-580.00%
BURL240719C001750002024-05-15 3:59PM EDT175.0026.5051.6055.900.00-7140.00%
BURL240719C001800002024-07-17 2:29PM EDT180.0070.100.000.000.00-100.00%
BURL240719C001850002024-07-03 10:48AM EDT185.0050.820.000.000.00-100.00%
BURL240719C001900002024-07-17 2:19PM EDT190.0059.270.000.000.00-100.00%
BURL240719C001950002024-06-20 2:32PM EDT195.0043.900.000.000.00-100.00%
BURL240719C002000002024-06-20 12:36PM EDT200.0037.400.000.000.00-100.00%
BURL240719C002100002024-06-24 1:18PM EDT210.0034.290.000.000.00-100.00%
BURL240719C002200002024-07-17 1:41PM EDT220.0030.030.000.000.00-100.00%
BURL240719C002250002024-07-16 3:32PM EDT225.0030.300.000.000.00-300.00%
BURL240719C002275002024-07-17 2:29PM EDT227.5022.700.000.000.00-200.00%
BURL240719C002300002024-07-17 2:19PM EDT230.0020.230.000.000.00-200.00%
BURL240719C002325002024-07-12 12:54PM EDT232.5021.650.000.000.00-100.00%
BURL240719C002350002024-07-15 2:15PM EDT235.0010.600.000.000.00-400.00%
BURL240719C002375002024-07-15 10:57AM EDT237.5010.620.000.000.00-100.00%
BURL240719C002400002024-07-17 3:22PM EDT240.009.100.000.000.00-1400.00%
BURL240719C002425002024-07-15 9:40AM EDT242.508.800.000.000.00-200.00%
BURL240719C002450002024-07-17 11:53AM EDT245.005.700.000.000.00-100.00%
BURL240719C002475002024-07-17 9:57AM EDT247.507.600.000.000.00-101.56%
BURL240719C002500002024-07-17 9:35AM EDT250.002.700.000.000.00-206.25%
BURL240719C002525002024-07-17 10:49AM EDT252.501.800.000.000.00-2606.25%
BURL240719C002550002024-07-17 10:08AM EDT255.001.100.000.000.00-2012.50%
BURL240719C002575002024-07-17 1:04PM EDT257.500.450.000.000.00-3012.50%
BURL240719C002600002024-07-17 3:41PM EDT260.000.200.000.000.00-29012.50%
BURL240719C002625002024-07-16 3:30PM EDT262.500.600.000.000.00-3025.00%
BURL240719C002650002024-07-15 9:57AM EDT265.000.160.000.000.00-7025.00%
BURL240719C002675002024-07-16 1:13PM EDT267.500.150.000.000.00-1025.00%
BURL240719C002700002024-07-16 3:12PM EDT270.000.150.000.000.00-7025.00%
BURL240719C002725002024-07-16 9:52AM EDT272.500.150.000.750.00---83.98%
BURL240719C002750002024-06-24 11:39AM EDT275.000.450.000.000.00--025.00%
BURL240719C002775002024-07-15 11:40AM EDT277.500.100.000.000.00-1025.00%
BURL240719C002800002024-07-15 11:45AM EDT280.000.050.000.000.00-7050.00%
BURL240719C002850002024-07-09 3:39PM EDT285.000.050.000.000.00-1050.00%
BURL240719C002900002024-07-16 9:52AM EDT290.000.05-0.050.00---91.41%
BURL240719C002950002024-07-15 11:41AM EDT295.000.050.000.000.00-140050.00%
BURL240719C003000002024-07-08 12:29PM EDT300.000.050.000.000.00-10050.00%
BURL240719C003050002024-07-08 2:24PM EDT305.000.050.000.000.00--050.00%
BURL240719C003100002024-07-08 2:27PM EDT310.000.050.000.000.00-5050.00%
BURL240719C003200002024-07-08 2:28PM EDT320.000.050.000.000.00-5050.00%
BURL240719C003300002024-07-05 2:51PM EDT330.000.050.000.000.00-4050.00%
BURL240719C003400002024-07-05 2:52PM EDT340.000.050.000.000.00-2050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240719P001200002024-05-22 10:42AM EDT120.000.250.000.500.00-4539437.50%
BURL240719P001300002024-05-01 3:00PM EDT130.000.690.002.100.00--4494.73%
BURL240719P001400002024-05-29 1:05PM EDT140.000.390.002.150.00-4525446.48%
BURL240719P001450002024-05-21 1:24PM EDT145.001.050.000.000.00-11550.00%
BURL240719P001500002024-06-24 1:17PM EDT150.000.050.000.000.00-95050.00%
BURL240719P001550002024-07-03 9:59AM EDT155.000.030.000.000.00-1050.00%
BURL240719P001600002024-07-01 2:49PM EDT160.000.050.000.000.00-46050.00%
BURL240719P001650002024-07-03 9:33AM EDT165.000.050.000.000.00-7050.00%
BURL240719P001700002024-06-28 10:57AM EDT170.000.050.000.000.00-8050.00%
BURL240719P001750002024-07-09 3:16PM EDT175.000.050.000.000.00-2050.00%
BURL240719P001800002024-07-09 3:28PM EDT180.000.050.000.000.00-33050.00%
BURL240719P001850002024-05-29 1:45PM EDT185.005.500.051.350.00-597231.45%
BURL240719P001900002024-07-05 11:31AM EDT190.000.100.000.000.00-10050.00%
BURL240719P001950002024-06-11 3:32PM EDT195.000.420.001.100.00-159186.62%
BURL240719P002000002024-07-15 9:54AM EDT200.000.050.000.000.00-9050.00%
BURL240719P002050002024-07-16 9:53AM EDT205.000.050.000.000.00-154050.00%
BURL240719P002100002024-07-16 2:18PM EDT210.000.030.000.000.00-5050.00%
BURL240719P002150002024-07-17 10:01AM EDT215.000.050.000.000.00-92050.00%
BURL240719P002175002024-07-17 9:59AM EDT217.500.050.000.000.00-2050.00%
BURL240719P002200002024-07-17 1:58PM EDT220.000.020.000.000.00-11025.00%
BURL240719P002225002024-07-11 9:32AM EDT222.500.280.000.000.00-6025.00%
BURL240719P002250002024-07-16 1:31PM EDT225.000.030.000.000.00-5025.00%
BURL240719P002275002024-07-17 11:24AM EDT227.500.050.000.000.00-2025.00%
BURL240719P002300002024-07-16 2:49PM EDT230.000.050.000.000.00-9025.00%
BURL240719P002325002024-07-16 3:45PM EDT232.500.050.000.000.00-5025.00%
BURL240719P002350002024-07-17 1:35PM EDT235.000.150.000.000.00-18012.50%
BURL240719P002375002024-07-15 3:54PM EDT237.500.770.000.000.00-36012.50%
BURL240719P002400002024-07-17 12:12PM EDT240.000.350.000.000.00-24012.50%
BURL240719P002425002024-07-17 2:52PM EDT242.500.550.000.000.00-1106.25%
BURL240719P002450002024-07-17 11:43AM EDT245.000.880.000.000.00-203.13%
BURL240719P002475002024-07-17 11:43AM EDT247.501.530.000.000.00-1000.00%
BURL240719P002500002024-07-17 3:20PM EDT250.003.400.000.000.00-5300.00%
BURL240719P002525002024-07-17 3:12PM EDT252.504.620.000.000.00-3300.00%
BURL240719P002550002024-07-17 3:12PM EDT255.006.530.000.000.00-1500.00%
BURL240719P002575002024-07-12 12:08PM EDT257.504.700.000.000.00--00.00%
BURL240719P002600002024-07-17 9:31AM EDT260.0011.000.000.000.00---0.00%