Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230203C00175000 | 2023-01-11 10:44AM EST | 175.00 | 48.43 | 50.40 | 52.80 | 0.00 | - | 1 | 1 | 93.16% |
| BURL230203C00180000 | 2023-01-18 12:47PM EST | 180.00 | 48.83 | 45.30 | 47.90 | 0.00 | - | - | 5 | 84.28% |
| BURL230203C00207500 | 2023-01-23 10:44AM EST | 207.50 | 17.80 | 18.50 | 20.70 | 0.00 | - | 2 | 12 | 66.21% |
| BURL230203C00212500 | 2023-01-27 3:03PM EST | 212.50 | 18.05 | 13.90 | 15.90 | +3.01 | +20.01% | 1 | 3 | 56.37% |
| BURL230203C00215000 | 2023-01-06 10:26AM EST | 215.00 | 15.40 | 11.70 | 13.30 | 0.00 | - | 4 | 5 | 48.90% |
| BURL230203C00217500 | 2023-01-25 10:43AM EST | 217.50 | 10.20 | 9.60 | 11.00 | +1.70 | +20.00% | 1 | 6 | 44.43% |
| BURL230203C00220000 | 2023-01-27 3:55PM EST | 220.00 | 8.20 | 7.70 | 9.50 | +1.30 | +18.84% | 6 | 13 | 46.69% |
| BURL230203C00222500 | 2023-01-27 2:41PM EST | 222.50 | 9.17 | 6.00 | 7.10 | +4.37 | +91.04% | 10 | 13 | 39.67% |
| BURL230203C00225000 | 2023-01-27 3:37PM EST | 225.00 | 5.73 | 4.80 | 5.40 | +2.03 | +54.86% | 89 | 58 | 37.53% |
| BURL230203C00227500 | 2023-01-27 3:54PM EST | 227.50 | 3.90 | 3.60 | 4.10 | +1.05 | +36.84% | 12 | 29 | 37.00% |
| BURL230203C00230000 | 2023-01-27 3:37PM EST | 230.00 | 3.27 | 2.50 | 3.00 | +1.07 | +48.64% | 23 | 28 | 36.37% |
| BURL230203C00232500 | 2023-01-27 3:58PM EST | 232.50 | 1.80 | 1.75 | 2.25 | -0.10 | -5.26% | 106 | 31 | 36.99% |
| BURL230203C00235000 | 2023-01-27 3:58PM EST | 235.00 | 1.30 | 1.15 | 1.60 | -0.70 | -35.00% | 104 | 20 | 36.94% |
| BURL230203C00237500 | 2023-01-27 1:49PM EST | 237.50 | 1.47 | 0.85 | 1.15 | +0.45 | +44.12% | 4 | 17 | 37.40% |
| BURL230203C00240000 | 2023-01-24 11:20AM EST | 240.00 | 1.05 | 0.45 | 0.85 | 0.00 | - | 1 | 16 | 38.36% |
| BURL230203C00245000 | 2023-01-26 3:41PM EST | 245.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 4 | 21 | 43.87% |
| BURL230203C00250000 | 2023-01-13 2:18PM EST | 250.00 | 1.25 | 0.05 | 0.30 | 0.00 | - | 9 | 10 | 43.56% |
| BURL230203C00255000 | 2023-01-24 10:22AM EST | 255.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 53.32% |
| BURL230203C00265000 | 2023-01-25 10:50AM EST | 265.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.52% |
| BURL230203C00270000 | 2023-01-24 12:48PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 81 | 53.13% |
| BURL230203C00285000 | 2023-01-11 10:57AM EST | 285.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 10 | 62.11% |
| BURL230203C00290000 | 2023-01-11 10:58AM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 66.41% |
| BURL230203C00295000 | 2023-01-09 11:50AM EST | 295.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | - | 6 | 106.54% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230203P00165000 | 2023-01-05 12:41PM EST | 165.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.09% |
| BURL230203P00167500 | 2023-01-19 12:36PM EST | 167.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 91.99% |
| BURL230203P00170000 | 2023-01-19 2:56PM EST | 170.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 87.89% |
| BURL230203P00175000 | 2023-01-20 12:01PM EST | 175.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 80.08% |
| BURL230203P00185000 | 2023-01-18 9:44AM EST | 185.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.45% |
| BURL230203P00187500 | 2023-01-11 12:02PM EST | 187.50 | 0.85 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 60.74% |
| BURL230203P00190000 | 2023-01-26 3:02PM EST | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 57.03% |
| BURL230203P00192500 | 2023-01-26 3:48PM EST | 192.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 27 | 28 | 55.47% |
| BURL230203P00195000 | 2023-01-27 3:48PM EST | 195.00 | 0.10 | 0.00 | 0.40 | -0.11 | -52.38% | 13 | 18 | 57.62% |
| BURL230203P00197500 | 2023-01-27 3:33PM EST | 197.50 | 0.10 | 0.05 | 0.45 | -0.11 | -52.38% | 20 | 27 | 55.66% |
| BURL230203P00200000 | 2023-01-26 2:32PM EST | 200.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 6 | 25 | 53.22% |
| BURL230203P00202500 | 2023-01-27 1:56PM EST | 202.50 | 0.16 | 0.05 | 0.70 | -0.34 | -68.00% | 1 | 22 | 51.17% |
| BURL230203P00205000 | 2023-01-27 10:16AM EST | 205.00 | 0.30 | 0.15 | 0.70 | -0.51 | -62.96% | 53 | 10 | 54.15% |
| BURL230203P00207500 | 2023-01-27 3:02PM EST | 207.50 | 0.25 | 0.20 | 0.50 | -1.15 | -82.14% | 15 | 21 | 45.04% |
| BURL230203P00210000 | 2023-01-27 3:28PM EST | 210.00 | 0.38 | 0.45 | 0.80 | -0.97 | -71.85% | 6 | 15 | 45.78% |
| BURL230203P00212500 | 2023-01-27 3:04PM EST | 212.50 | 0.45 | 0.60 | 0.90 | -0.74 | -62.18% | 33 | 28 | 42.04% |
| BURL230203P00215000 | 2023-01-26 10:39AM EST | 215.00 | 1.25 | 0.85 | 1.15 | -0.70 | -35.90% | 1 | 39 | 39.89% |
| BURL230203P00217500 | 2023-01-27 1:08PM EST | 217.50 | 0.85 | 1.20 | 1.55 | -1.36 | -61.54% | 35 | 49 | 38.50% |
| BURL230203P00220000 | 2023-01-27 3:43PM EST | 220.00 | 1.55 | 1.70 | 2.10 | -1.41 | -47.64% | 16 | 285 | 37.34% |
| BURL230203P00222500 | 2023-01-27 3:29PM EST | 222.50 | 2.05 | 2.45 | 2.95 | -2.00 | -49.38% | 27 | 52 | 37.38% |
| BURL230203P00225000 | 2023-01-27 3:57PM EST | 225.00 | 3.70 | 3.40 | 4.00 | -1.75 | -32.11% | 61 | 188 | 37.35% |
| BURL230203P00227500 | 2023-01-27 2:53PM EST | 227.50 | 3.22 | 4.60 | 5.20 | -3.33 | -50.84% | 59 | 19 | 36.84% |
| BURL230203P00230000 | 2023-01-27 3:40PM EST | 230.00 | 5.70 | 6.00 | 6.70 | -2.60 | -31.33% | 25 | 104 | 37.04% |
| BURL230203P00232500 | 2023-01-27 12:29PM EST | 232.50 | 6.10 | 7.70 | 8.50 | -3.90 | -39.00% | 4 | 18 | 38.16% |
| BURL230203P00235000 | 2023-01-27 2:14PM EST | 235.00 | 7.00 | 9.30 | 10.50 | -1.50 | -17.65% | 3 | 12 | 39.76% |
| BURL230203P00237500 | 2023-01-20 10:15AM EST | 237.50 | 17.70 | 11.10 | 12.80 | 0.00 | - | 1 | 8 | 43.38% |
| BURL230203P00240000 | 2023-01-27 12:02PM EST | 240.00 | 12.70 | 13.50 | 15.00 | -4.50 | -26.16% | 3 | 4 | 45.24% |
| BURL230203P00250000 | 2023-01-19 10:06AM EST | 250.00 | 27.80 | 22.30 | 24.90 | 0.00 | - | 1 | 2 | 62.40% |
© 2023 Yahoo. All rights reserved.
