Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240802C00185000 | 2024-07-18 9:31AM EDT | 185.00 | 63.06 | 62.50 | 66.20 | 0.00 | - | 2 | 0 | 152.00% |
| BURL240802C00220000 | 2024-07-17 1:41PM EDT | 220.00 | 30.65 | 27.70 | 31.40 | 0.00 | - | - | 1 | 81.86% |
| BURL240802C00225000 | 2024-07-02 10:14AM EDT | 225.00 | 11.70 | 23.00 | 26.40 | 0.00 | - | - | 1 | 71.39% |
| BURL240802C00227500 | 2024-07-25 3:13PM EDT | 227.50 | 18.49 | 20.50 | 24.00 | 0.00 | - | - | - | 67.38% |
| BURL240802C00230000 | 2024-07-17 1:40PM EDT | 230.00 | 21.05 | 18.80 | 22.20 | -0.40 | -1.86% | 1 | 3 | 69.92% |
| BURL240802C00232500 | 2024-07-25 3:13PM EDT | 232.50 | 13.68 | 15.50 | 19.00 | 0.00 | - | 2 | 4 | 56.57% |
| BURL240802C00235000 | 2024-07-23 10:44AM EDT | 235.00 | 17.15 | 14.60 | 17.00 | -2.62 | -13.25% | 1 | 3 | 56.27% |
| BURL240802C00237500 | 2024-07-25 3:56PM EDT | 237.50 | 10.90 | 12.60 | 15.00 | 0.00 | - | 1 | 5 | 55.08% |
| BURL240802C00240000 | 2024-07-18 1:36PM EDT | 240.00 | 8.30 | 10.50 | 12.50 | 0.00 | - | 1 | 2 | 48.78% |
| BURL240802C00242500 | 2024-07-26 11:32AM EDT | 242.50 | 9.80 | 8.80 | 10.20 | -0.90 | -8.41% | 1 | 2 | 43.92% |
| BURL240802C00245000 | 2024-07-22 3:09PM EDT | 245.00 | 8.60 | 6.90 | 7.70 | 0.00 | - | 1 | 38 | 36.96% |
| BURL240802C00247500 | 2024-07-26 10:32AM EDT | 247.50 | 5.80 | 5.30 | 5.80 | +1.24 | +27.19% | 2 | 5 | 33.91% |
| BURL240802C00250000 | 2024-07-26 11:13AM EDT | 250.00 | 4.50 | 4.00 | 4.50 | +1.63 | +56.79% | 13 | 21 | 33.94% |
| BURL240802C00252500 | 2024-07-26 3:59PM EDT | 252.50 | 2.95 | 2.90 | 3.40 | -1.65 | -35.87% | 2 | 27 | 33.86% |
| BURL240802C00255000 | 2024-07-26 10:32AM EDT | 255.00 | 2.35 | 2.00 | 3.20 | -1.15 | -32.86% | 3 | 21 | 39.26% |
| BURL240802C00257500 | 2024-07-26 3:59PM EDT | 257.50 | 1.47 | 1.35 | 2.60 | -1.18 | -44.53% | 3 | 9 | 40.63% |
| BURL240802C00260000 | 2024-07-25 11:04AM EDT | 260.00 | 1.30 | 0.95 | 3.20 | -0.55 | -29.73% | 1 | 21 | 51.39% |
| BURL240802C00265000 | 2024-07-25 2:12PM EDT | 265.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 33.37% |
| BURL240802C00275000 | 2024-07-23 1:52PM EDT | 275.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | - | 1 | 43.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240802P00180000 | 2024-07-22 11:40AM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 101.37% |
| BURL240802P00205000 | 2024-07-05 11:23AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 1 | 2 | 62.31% |
| BURL240802P00215000 | 2024-07-09 3:57PM EDT | 215.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | - | 3 | 73.05% |
| BURL240802P00220000 | 2024-07-23 11:19AM EDT | 220.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 56.15% |
| BURL240802P00225000 | 2024-07-18 1:24PM EDT | 225.00 | 0.83 | 0.05 | 0.40 | 0.00 | - | 2 | 1 | 48.00% |
| BURL240802P00227500 | 2024-07-25 12:22PM EDT | 227.50 | 0.22 | 0.15 | 0.45 | 0.00 | - | 11 | 12 | 45.12% |
| BURL240802P00230000 | 2024-07-26 2:17PM EDT | 230.00 | 0.30 | 0.00 | 0.35 | -0.90 | -75.00% | 7 | 0 | 38.62% |
| BURL240802P00232500 | 2024-07-26 2:17PM EDT | 232.50 | 0.38 | 0.30 | 0.45 | -0.16 | -29.63% | 7 | 4 | 36.69% |
| BURL240802P00235000 | 2024-07-26 2:50PM EDT | 235.00 | 0.50 | 0.45 | 0.60 | -1.15 | -69.70% | 7 | 16 | 35.01% |
| BURL240802P00237500 | 2024-07-26 10:03AM EDT | 237.50 | 0.60 | 0.65 | 0.90 | -0.43 | -41.75% | 5 | 10 | 34.60% |
| BURL240802P00240000 | 2024-07-26 10:03AM EDT | 240.00 | 0.90 | 0.15 | 1.20 | -0.53 | -37.06% | 5 | 9 | 32.94% |
| BURL240802P00242500 | 2024-07-26 9:57AM EDT | 242.50 | 1.75 | 0.70 | 1.75 | -0.35 | -16.67% | 1 | 2 | 32.62% |
| BURL240802P00245000 | 2024-07-26 2:50PM EDT | 245.00 | 2.22 | 2.00 | 2.45 | -1.98 | -47.14% | 2 | 17 | 32.07% |
| BURL240802P00247500 | 2024-07-26 9:57AM EDT | 247.50 | 3.35 | 2.90 | 3.30 | -0.65 | -16.25% | 8 | 5 | 31.18% |
| BURL240802P00250000 | 2024-07-26 1:56PM EDT | 250.00 | 4.44 | 4.00 | 4.50 | -2.26 | -33.73% | 4 | 24 | 31.25% |
| BURL240802P00252500 | 2024-07-26 10:46AM EDT | 252.50 | 5.80 | 5.30 | 5.90 | -2.37 | -29.01% | 2 | 30 | 31.10% |
| BURL240802P00255000 | 2024-07-26 9:57AM EDT | 255.00 | 7.50 | 6.90 | 7.70 | -2.08 | -21.71% | 1 | 15 | 32.40% |
| BURL240802P00260000 | 2024-07-23 2:05PM EDT | 260.00 | 7.50 | 9.10 | 11.80 | 0.00 | - | - | 1 | 35.47% |
© 2024 Yahoo. All rights reserved.