BURL - Burlington Stores, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230602C001050002023-05-23 2:43PM EDT105.0057.800.000.000.00--10.00%
BURL230602C001170002023-05-25 10:26AM EDT117.0050.300.000.000.00--10.00%
BURL230602C001220002023-05-25 3:18PM EDT122.0039.100.000.000.00--20.00%
BURL230602C001230002023-05-25 11:51AM EDT123.0039.400.000.000.00--10.00%
BURL230602C001280002023-05-25 3:07PM EDT128.0033.200.000.000.00--10.00%
BURL230602C001290002023-05-25 10:26AM EDT129.0038.100.000.000.00--10.00%
BURL230602C001310002023-05-31 10:01AM EDT131.0020.100.000.000.00-670.00%
BURL230602C001320002023-05-25 10:09AM EDT132.0032.700.000.000.00--80.00%
BURL230602C001340002023-05-25 2:30PM EDT134.0028.500.000.000.00--10.00%
BURL230602C001350002023-05-25 10:25AM EDT135.0031.700.000.000.00--30.00%
BURL230602C001360002023-05-25 9:39AM EDT136.0038.700.000.000.00--20.00%
BURL230602C001370002023-05-25 10:21AM EDT137.0030.400.000.000.00--10.00%
BURL230602C001400002023-05-30 10:36AM EDT140.0018.400.000.000.00-130.00%
BURL230602C001410002023-05-23 2:52PM EDT141.0023.100.000.000.00--10.00%
BURL230602C001430002023-05-31 10:59AM EDT143.0010.100.000.000.00-270.00%
BURL230602C001440002023-05-23 11:25AM EDT144.0023.500.000.000.00--00.00%
BURL230602C001450002023-05-30 10:39AM EDT145.0014.000.000.000.00-120.00%
BURL230602C001460002023-05-31 10:59AM EDT146.007.300.000.000.00-110.00%
BURL230602C001470002023-05-31 1:29PM EDT147.005.100.000.000.00-130.00%
BURL230602C001480002023-05-31 12:13PM EDT148.004.300.000.000.00-220.00%
BURL230602C001490002023-05-31 1:10PM EDT149.003.300.000.000.00-17140.00%
BURL230602C001500002023-05-31 3:16PM EDT150.002.850.000.000.00-2092010.00%
BURL230602C001525002023-05-31 3:16PM EDT152.501.650.000.000.00-1691716.25%
BURL230602C001550002023-05-31 12:00PM EDT155.000.850.000.000.00-41412.50%
BURL230602C001575002023-05-31 3:10PM EDT157.500.350.000.000.00-172312.50%
BURL230602C001600002023-05-31 2:12PM EDT160.000.250.000.000.00-13925.00%
BURL230602C001625002023-05-31 12:51PM EDT162.500.250.000.000.00-44825.00%
BURL230602C001650002023-05-30 9:33AM EDT165.001.150.000.000.00-43525.00%
BURL230602C001675002023-05-26 3:49PM EDT167.500.750.000.000.00-817225.00%
BURL230602C001700002023-05-31 3:56PM EDT170.000.050.000.000.00-297150.00%
BURL230602C001725002023-05-25 10:09AM EDT172.501.900.000.000.00-91650.00%
BURL230602C001750002023-05-26 1:57PM EDT175.000.220.000.000.00-144650.00%
BURL230602C001775002023-05-25 9:32AM EDT177.504.330.000.000.00-51750.00%
BURL230602C001800002023-05-25 11:41AM EDT180.000.300.000.000.00-14747650.00%
BURL230602C001825002023-05-24 12:23PM EDT182.502.450.000.000.00-26350.00%
BURL230602C001850002023-05-25 10:06AM EDT185.000.450.000.000.00-51350.00%
BURL230602C001875002023-05-25 9:33AM EDT187.501.550.000.000.00--250.00%
BURL230602C001900002023-05-26 9:58AM EDT190.000.500.000.000.00-12550.00%
BURL230602C001925002023-05-25 9:33AM EDT192.500.550.000.000.00--050.00%
BURL230602C001950002023-05-25 11:26AM EDT195.000.200.000.000.00-1450.00%
BURL230602C001975002023-05-24 2:50PM EDT197.500.950.000.000.00--1550.00%
BURL230602C002000002023-05-24 3:50PM EDT200.000.740.000.000.00-103750.00%
BURL230602C002050002023-05-24 3:50PM EDT205.000.650.000.000.00-63450.00%
BURL230602C002100002023-05-26 9:58AM EDT210.000.310.000.000.00-111450.00%
BURL230602C002150002023-05-25 3:37PM EDT215.000.050.000.000.00-1650.00%
BURL230602C002200002023-05-25 3:30PM EDT220.000.050.000.000.00-3550.00%
BURL230602C002250002023-05-25 3:00PM EDT225.000.050.000.000.00--050.00%
BURL230602C002550002023-05-24 9:30AM EDT255.000.100.000.000.00--150.00%
BURL230602C002800002023-04-17 11:51AM EDT280.000.150.001.500.00-211443.16%
BURL230602C002850002023-04-17 11:54AM EDT285.000.100.000.150.00-2158332.81%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230602P001000002023-05-23 10:24AM EDT100.000.100.000.000.00-1750.00%
BURL230602P001050002023-05-17 12:27PM EDT105.000.050.000.000.00--550.00%
BURL230602P001100002023-05-18 12:31PM EDT110.000.100.000.000.00-51050.00%
BURL230602P001150002023-05-19 12:25PM EDT115.000.600.000.000.00-1550.00%
BURL230602P001170002023-05-24 12:17PM EDT117.000.370.000.000.00--250.00%
BURL230602P001200002023-05-26 9:58AM EDT120.000.310.000.000.00-1750.00%
BURL230602P001250002023-05-22 11:21AM EDT125.000.800.000.000.00--350.00%
BURL230602P001270002023-05-24 12:17PM EDT127.000.650.000.000.00--150.00%
BURL230602P001290002023-05-23 12:18PM EDT129.000.750.000.000.00--050.00%
BURL230602P001300002023-05-25 12:04PM EDT130.000.050.000.000.00-102550.00%
BURL230602P001320002023-05-24 1:15PM EDT132.000.550.000.000.00--950.00%
BURL230602P001330002023-05-24 3:50PM EDT133.000.270.000.000.00--4050.00%
BURL230602P001340002023-05-24 3:07PM EDT134.000.550.000.000.00--3725.00%
BURL230602P001350002023-05-12 10:23AM EDT135.000.990.000.000.00-102225.00%
BURL230602P001360002023-05-30 2:39PM EDT136.000.050.000.000.00-65725.00%
BURL230602P001380002023-05-24 3:50PM EDT138.000.680.000.000.00--2225.00%
BURL230602P001390002023-05-23 3:59PM EDT139.000.950.000.000.00--1025.00%
BURL230602P001400002023-05-31 9:46AM EDT140.000.150.000.000.00-51725.00%
BURL230602P001420002023-05-31 3:57PM EDT142.000.200.000.000.00-61325.00%
BURL230602P001440002023-05-24 3:58PM EDT144.001.340.000.000.00--612.50%
BURL230602P001450002023-05-31 11:55AM EDT145.000.370.000.000.00-920812.50%
BURL230602P001460002023-05-31 12:48PM EDT146.000.500.000.000.00-221412.50%
BURL230602P001480002023-05-31 11:13AM EDT148.000.850.000.000.00-2186.25%
BURL230602P001490002023-05-31 3:57PM EDT149.001.550.000.000.00-35263.13%
BURL230602P001500002023-05-31 3:43PM EDT150.001.450.000.000.00-1182,5021.56%
BURL230602P001525002023-05-31 3:16PM EDT152.502.800.000.000.00-150990.00%
BURL230602P001550002023-05-31 12:31PM EDT155.004.720.000.000.00-49320.00%
BURL230602P001575002023-05-31 1:39PM EDT157.506.550.000.000.00-2322130.00%
BURL230602P001600002023-05-31 10:30AM EDT160.009.050.000.000.00-39540.00%
BURL230602P001625002023-05-31 10:42AM EDT162.509.690.000.000.00-1310.00%
BURL230602P001650002023-05-30 3:55PM EDT165.0010.800.000.000.00-12140.00%
BURL230602P001675002023-05-26 2:01PM EDT167.507.900.000.000.00-150.00%
BURL230602P001700002023-05-31 11:12AM EDT170.0017.800.000.000.00-400.00%
BURL230602P001725002023-05-25 3:25PM EDT172.5011.600.000.000.00--00.00%
BURL230602P001750002023-05-25 10:01AM EDT175.007.000.000.000.00-11110.00%
BURL230602P001800002023-05-12 3:15PM EDT180.0012.120.000.000.00-100.00%
BURL230602P001850002023-05-23 1:49PM EDT185.0022.380.000.000.00-120.00%
BURL230602P001900002023-05-24 9:43AM EDT190.0025.800.000.000.00-200.00%
BURL230602P001925002023-05-25 10:34AM EDT192.5025.300.000.000.00--00.00%
BURL230602P001950002023-05-08 2:52PM EDT195.0016.900.000.000.00--00.00%