Australia markets open in 2 hours 35 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
233.82+0.43 (+0.18%)
At close: 04:00PM EDT
233.82 0.00 (0.00%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240621C000800002023-11-17 12:55PM EDT80.0061.10104.70107.500.00-330.00%
BURL240621C001000002023-11-14 10:48AM EDT100.0042.0293.4097.600.00--30.00%
BURL240621C001050002023-10-13 3:03PM EDT105.0026.2035.4038.200.00-22230.00%
BURL240621C001100002023-10-11 1:13PM EDT110.0027.9032.5034.200.00-22380.00%
BURL240621C001150002023-11-09 3:01PM EDT115.0030.0065.1068.600.00--50.00%
BURL240621C001200002023-11-20 1:02PM EDT120.0030.0472.1075.400.00-220.00%
BURL240621C001250002024-01-19 12:39PM EDT125.0072.7672.0076.000.00-1120.00%
BURL240621C001300002023-11-13 1:06PM EDT130.0018.8661.7063.900.00-370.00%
BURL240621C001350002023-11-20 3:14PM EDT135.0022.3058.8062.100.00-5110.00%
BURL240621C001400002024-05-01 3:16PM EDT140.0044.0298.60102.500.00-1129470.61%
BURL240621C001450002023-11-20 3:07PM EDT145.0017.7050.8053.000.00-50540.00%
BURL240621C001500002023-11-20 2:50PM EDT150.0015.9047.5049.400.00-15310.00%
BURL240621C001550002024-04-24 12:39PM EDT155.0028.4044.1047.800.00-1250.00%
BURL240621C001600002024-04-25 9:31AM EDT160.0023.5539.9043.100.00-180.00%
BURL240621C001650002024-05-02 2:29PM EDT165.0025.2074.0077.700.00-3222360.16%
BURL240621C001700002024-06-12 10:34AM EDT170.0066.5062.2065.600.00-137128.52%
BURL240621C001750002024-05-29 3:07PM EDT175.0027.5557.4060.600.00-137131.84%
BURL240621C001775002024-05-22 11:32AM EDT177.5014.0054.6058.500.00--1130.86%
BURL240621C001800002024-06-10 1:19PM EDT180.0049.1252.5055.600.00-1101125.20%
BURL240621C001825002024-05-24 3:24PM EDT182.5022.1149.5053.400.00-12109.57%
BURL240621C001850002024-05-31 3:11PM EDT185.0057.1047.1050.600.00-225986.72%
BURL240621C001875002024-05-30 9:39AM EDT187.5052.0544.6048.100.00-12782.03%
BURL240621C001900002024-06-17 12:00PM EDT190.0042.8642.1045.600.00-22,23878.13%
BURL240621C001925002024-05-30 1:07PM EDT192.5045.9240.0043.100.00-52597.07%
BURL240621C001950002024-06-12 12:11PM EDT195.0037.8037.5040.600.00-3251,56391.60%
BURL240621C001975002024-05-30 11:12AM EDT197.5040.3634.8038.100.00-339478.52%
BURL240621C002000002024-06-17 12:14PM EDT200.0033.0532.5035.600.00-1040980.66%
BURL240621C002025002024-05-30 9:37AM EDT202.5035.5029.6033.100.00-18556.25%
BURL240621C002050002024-05-31 11:20AM EDT205.0030.1627.5030.60-3.39-10.10%11,07969.92%
BURL240621C002075002024-06-06 1:30PM EDT207.5029.4825.0028.100.00-13764.55%
BURL240621C002100002024-06-17 3:51PM EDT210.0023.2722.3025.400.00-152195.17%
BURL240621C002125002024-05-21 1:46PM EDT212.503.8019.8022.700.00--184.03%
BURL240621C002150002024-06-17 3:17PM EDT215.0018.7017.3020.400.00-553280.40%
BURL240621C002175002024-06-17 3:17PM EDT217.5016.4715.0018.100.00-51176.15%
BURL240621C002200002024-06-18 10:29AM EDT220.0014.0512.4015.50+0.85+6.44%238966.82%
BURL240621C002225002024-06-12 10:47AM EDT222.5014.109.8012.900.00--557.50%
BURL240621C002250002024-06-17 9:47AM EDT225.006.468.3010.400.00-32349.49%
BURL240621C002275002024-06-17 3:05PM EDT227.507.106.007.300.00-173833.15%
BURL240621C002300002024-06-18 3:43PM EDT230.004.253.906.00-0.95-18.27%2425439.11%
BURL240621C002325002024-06-18 11:28AM EDT232.502.802.552.85-0.20-6.67%2014321.83%
BURL240621C002350002024-06-18 3:58PM EDT235.001.451.301.60-0.39-21.20%3791,31621.85%
BURL240621C002375002024-06-18 3:57PM EDT237.500.750.600.80-0.15-16.67%5810921.95%
BURL240621C002400002024-06-18 3:12PM EDT240.000.370.250.45-0.28-43.08%2350723.83%
BURL240621C002425002024-06-18 2:24PM EDT242.500.250.100.25-0.13-34.21%10325.49%
BURL240621C002450002024-06-18 9:50AM EDT245.000.100.050.25-0.15-60.00%243030.66%
BURL240621C002500002024-06-18 1:32PM EDT250.000.110.050.25-0.09-45.00%981140.48%
BURL240621C002550002024-06-17 12:31PM EDT255.000.100.050.500.00-555550.59%
BURL240621C002600002024-06-18 1:32PM EDT260.000.080.050.15-0.02-20.00%99253.22%
BURL240621C002700002024-06-18 3:22PM EDT270.000.050.000.25-0.04-44.44%2482566.60%
BURL240621C002800002024-06-17 11:45AM EDT280.000.050.000.050.00-92066.02%
BURL240621C002900002024-06-17 11:29AM EDT290.000.050.000.050.00-365877.34%
BURL240621C002950002024-06-17 9:30AM EDT295.000.05-0.500.00-233124.12%
BURL240621C003000002024-06-17 9:30AM EDT300.000.050.000.500.00-210116.99%
BURL240621C003100002024-06-05 9:41AM EDT310.000.050.000.500.00--1129.59%
BURL240621C003200002024-06-04 12:21PM EDT320.000.050.000.500.00-11141.60%
BURL240621C003300002024-06-04 12:21PM EDT330.000.050.000.500.00-11153.13%
BURL240621C003400002024-06-04 12:21PM EDT340.000.050.000.200.00-14192145.90%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240621P000600002024-04-04 2:15PM EDT60.000.230.002.150.00-12706.64%
BURL240621P000750002023-11-07 11:44AM EDT75.001.750.001.500.00--25560.16%
BURL240621P000850002023-10-10 2:16PM EDT85.003.852.853.100.00-216660.55%
BURL240621P000900002024-03-05 11:14AM EDT90.000.700.002.200.00-117509.38%
BURL240621P000950002024-04-25 3:00PM EDT95.000.050.002.150.00-28480.86%
BURL240621P001000002024-04-15 3:50PM EDT100.000.110.000.500.00-19362.50%
BURL240621P001050002023-11-13 2:52PM EDT105.007.700.003.200.00-500500467.38%
BURL240621P001100002023-10-13 2:55PM EDT110.0013.108.209.200.00-16695.31%
BURL240621P001150002023-11-22 4:28PM EDT115.002.790.753.700.00-1353451.76%
BURL240621P001200002024-05-01 12:42PM EDT120.000.330.001.900.00-223359.38%
BURL240621P001250002024-05-01 12:42PM EDT125.000.430.001.450.00-2318323.83%
BURL240621P001300002024-05-31 9:34AM EDT130.000.060.000.050.00-1991198.44%
BURL240621P001350002024-05-31 1:17PM EDT135.000.050.000.200.00-87169216.02%
BURL240621P001400002024-06-03 11:00AM EDT140.000.050.000.050.00-36236175.00%
BURL240621P001450002024-06-03 11:01AM EDT145.000.050.000.050.00-675780164.06%
BURL240621P001500002024-06-04 10:42AM EDT150.000.050.000.050.00-10124153.13%
BURL240621P001550002024-06-07 12:16PM EDT155.000.050.000.300.00-21,053175.00%
BURL240621P001600002024-06-10 12:54PM EDT160.000.050.000.300.00-3866162.89%
BURL240621P001625002024-06-10 1:07PM EDT162.500.050.000.100.00--15137.11%
BURL240621P001650002024-06-04 1:36PM EDT165.001.300.000.100.00-1159132.03%
BURL240621P001675002024-05-30 9:48AM EDT167.500.220.000.100.00-1509126.56%
BURL240621P001700002024-06-04 1:36PM EDT170.001.330.000.500.00-1115150.59%
BURL240621P001725002024-06-12 11:10AM EDT172.500.050.000.500.00-69144.53%
BURL240621P001750002024-06-12 11:09AM EDT175.000.100.000.300.00-1284128.32%
BURL240621P001775002024-05-29 3:36PM EDT177.501.990.000.500.00-15132.62%
BURL240621P001800002024-06-14 12:32PM EDT180.001.150.000.050.00-321194.53%
BURL240621P001825002024-06-14 12:32PM EDT182.501.200.000.050.00-31289.84%
BURL240621P001850002024-06-10 10:30AM EDT185.000.220.000.050.00-1325485.16%
BURL240621P001875002024-06-10 10:30AM EDT187.500.250.000.100.00-1310387.50%
BURL240621P001900002024-06-17 9:39AM EDT190.000.050.000.100.00-211,36882.81%
BURL240621P001925002024-06-12 12:26PM EDT192.500.100.000.150.00-155182.23%
BURL240621P001950002024-06-17 12:27PM EDT195.000.050.000.150.00-1834377.34%
BURL240621P001975002024-06-17 12:56PM EDT197.500.050.001.150.00-3350102.69%
BURL240621P002000002024-06-17 2:37PM EDT200.000.060.000.400.00-1738878.81%
BURL240621P002025002024-06-17 11:52AM EDT202.500.100.000.100.00-157659.77%
BURL240621P002050002024-06-18 3:32PM EDT205.000.060.000.10-0.49-89.09%53955.27%
BURL240621P002075002024-06-18 3:01PM EDT207.500.050.000.10-0.60-92.31%4250.78%
BURL240621P002100002024-06-18 3:47PM EDT210.000.060.000.10-0.29-82.86%731951.17%
BURL240621P002125002024-06-14 3:25PM EDT212.500.080.050.15-0.17-68.00%19749.71%
BURL240621P002150002024-06-17 12:28PM EDT215.000.100.050.550.00-6010351.07%
BURL240621P002175002024-06-18 10:07AM EDT217.500.100.050.15-0.28-73.68%21739.45%
BURL240621P002200002024-06-18 3:39PM EDT220.000.100.050.15-0.09-47.37%314534.28%
BURL240621P002225002024-06-17 10:27AM EDT222.500.450.050.200.00-1230.91%
BURL240621P002250002024-06-17 3:57PM EDT225.000.370.100.250.00-177626.76%
BURL240621P002275002024-06-18 11:58AM EDT227.500.350.200.40-0.40-53.33%652623.90%
BURL240621P002300002024-06-18 3:24PM EDT230.000.670.550.75-0.58-46.40%612522.10%
BURL240621P002325002024-06-18 3:35PM EDT232.501.451.201.50-0.70-32.56%255621.51%
BURL240621P002350002024-06-18 3:29PM EDT235.002.602.402.80-0.20-7.14%213622.05%
BURL240621P002375002024-06-18 10:34AM EDT237.504.903.205.70-4.24-46.39%12136.18%
BURL240621P002400002024-06-18 12:51PM EDT240.006.355.307.80-6.62-51.04%35840.11%
BURL240621P002500002024-06-03 11:20AM EDT250.0014.0014.7017.900.00-2269.75%
BURL240621P002600002024-03-13 12:00PM EDT260.0042.0068.6072.200.00-30554.61%