Australia markets open in 4 hours 51 minutes

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.29-1.11 (-0.54%)
As of 01:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240301C001450002024-02-27 2:56PM EST145.0060.0958.2060.900.00-10233.01%
BURL240301C001775002024-02-27 2:56PM EST177.5027.4625.8027.700.00-10144.97%
BURL240301C001850002024-02-23 3:46PM EST185.0014.9617.5021.000.00-211136.96%
BURL240301C001900002024-02-21 2:26PM EST190.007.3612.6015.700.00-40213104.00%
BURL240301C001925002024-02-22 12:16PM EST192.507.459.6013.200.00-121391.65%
BURL240301C001950002024-02-28 11:10AM EST195.0011.008.6011.300.00-120559.57%
BURL240301C001975002024-02-29 12:38PM EST197.506.814.908.00+2.08+43.97%3561.38%
BURL240301C002000002024-02-29 9:32AM EST200.005.004.205.60-2.21-30.65%236249.85%
BURL240301C002025002024-02-28 10:31AM EST202.504.302.552.850.00-103730.23%
BURL240301C002050002024-02-29 12:51PM EST205.001.301.201.50-1.05-44.68%5831,55830.32%
BURL240301C002075002024-02-29 12:30PM EST207.500.650.450.65-0.70-51.85%214729.98%
BURL240301C002100002024-02-29 12:29PM EST210.000.210.150.30-0.64-75.29%2945332.13%
BURL240301C002125002024-02-29 9:55AM EST212.500.100.050.20-0.20-66.67%153737.40%
BURL240301C002150002024-02-29 9:41AM EST215.000.050.000.75-0.10-66.67%140453.13%
BURL240301C002175002024-02-28 10:55AM EST217.500.150.000.350.00-215251.95%
BURL240301C002200002024-02-29 10:20AM EST220.000.350.000.05+0.30+600.00%414847.85%
BURL240301C002225002024-02-27 10:57AM EST222.500.150.000.100.00-1453.91%
BURL240301C002250002024-02-14 9:43AM EST225.001.050.001.350.00-52,31698.49%
BURL240301C002300002024-02-09 11:51AM EST230.001.150.000.000.00-2425.00%
BURL240301C002350002024-01-11 9:30AM EST235.001.600.002.400.00-1010150.00%
BURL240301C002400002024-02-13 1:51PM EST240.001.000.001.350.00--1144.04%
BURL240301C002550002024-02-08 1:48PM EST255.000.800.001.350.00--1183.98%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240301P001650002024-02-22 3:28PM EST165.000.700.001.500.00-2024191.50%
BURL240301P001700002024-02-22 3:28PM EST170.000.750.001.350.00-2024165.82%
BURL240301P001750002024-02-22 3:43PM EST175.000.130.001.350.00-1016144.82%
BURL240301P001775002024-02-21 3:35PM EST177.500.500.001.350.00-11134.42%
BURL240301P001800002024-02-22 3:43PM EST180.000.250.000.100.00-202276.95%
BURL240301P001825002024-02-28 3:49PM EST182.500.010.000.000.00-101725.00%
BURL240301P001850002024-02-28 11:12AM EST185.000.100.000.050.00-49857.03%
BURL240301P001875002024-02-29 10:57AM EST187.500.020.000.20-0.03-60.00%1417461.13%
BURL240301P001900002024-02-28 11:47AM EST190.000.110.000.000.00-563325.00%
BURL240301P001925002024-02-29 10:57AM EST192.500.180.000.20+0.08+80.00%1411251.86%
BURL240301P001950002024-02-28 3:50PM EST195.000.100.000.350.00-4333749.32%
BURL240301P001975002024-02-29 11:05AM EST197.500.150.050.20-0.18-54.55%50455833.59%
BURL240301P002000002024-02-29 11:01AM EST200.000.220.250.40-0.37-62.71%110029.83%
BURL240301P002025002024-02-29 12:28PM EST202.501.050.751.00-0.25-19.23%1243129.15%
BURL240301P002050002024-02-29 12:06PM EST205.001.801.902.20-0.30-14.29%2214230.18%
BURL240301P002075002024-02-28 10:17AM EST207.503.403.403.900.00-26730.81%
BURL240301P002100002024-02-29 11:01AM EST210.004.955.508.50-0.55-10.00%15955.76%
BURL240301P002125002024-02-28 10:35AM EST212.506.346.8010.100.00-151480.44%
BURL240301P002150002024-02-29 11:33AM EST215.0010.4010.0012.40+1.62+18.45%11257.18%
BURL240301P002175002024-02-21 9:30AM EST217.5023.1411.6014.900.00--099.17%
BURL240301P002200002024-02-13 12:21PM EST220.0026.8014.2017.300.00--0107.28%