Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
226.38+1.39 (+0.62%)
At close: 04:00PM EST
225.51 -0.87 (-0.38%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230203C001750002023-01-11 10:44AM EST175.0048.4350.4052.800.00-1193.16%
BURL230203C001800002023-01-18 12:47PM EST180.0048.8345.3047.900.00--584.28%
BURL230203C002075002023-01-23 10:44AM EST207.5017.8018.5020.700.00-21266.21%
BURL230203C002125002023-01-27 3:03PM EST212.5018.0513.9015.90+3.01+20.01%1356.37%
BURL230203C002150002023-01-06 10:26AM EST215.0015.4011.7013.300.00-4548.90%
BURL230203C002175002023-01-25 10:43AM EST217.5010.209.6011.00+1.70+20.00%1644.43%
BURL230203C002200002023-01-27 3:55PM EST220.008.207.709.50+1.30+18.84%61346.69%
BURL230203C002225002023-01-27 2:41PM EST222.509.176.007.10+4.37+91.04%101339.67%
BURL230203C002250002023-01-27 3:37PM EST225.005.734.805.40+2.03+54.86%895837.53%
BURL230203C002275002023-01-27 3:54PM EST227.503.903.604.10+1.05+36.84%122937.00%
BURL230203C002300002023-01-27 3:37PM EST230.003.272.503.00+1.07+48.64%232836.37%
BURL230203C002325002023-01-27 3:58PM EST232.501.801.752.25-0.10-5.26%1063136.99%
BURL230203C002350002023-01-27 3:58PM EST235.001.301.151.60-0.70-35.00%1042036.94%
BURL230203C002375002023-01-27 1:49PM EST237.501.470.851.15+0.45+44.12%41737.40%
BURL230203C002400002023-01-24 11:20AM EST240.001.050.450.850.00-11638.36%
BURL230203C002450002023-01-26 3:41PM EST245.000.350.100.650.00-42143.87%
BURL230203C002500002023-01-13 2:18PM EST250.001.250.050.300.00-91043.56%
BURL230203C002550002023-01-24 10:22AM EST255.000.200.000.400.00-1853.32%
BURL230203C002650002023-01-25 10:50AM EST265.000.050.002.150.00-1182.52%
BURL230203C002700002023-01-24 12:48PM EST270.000.050.000.050.00-618153.13%
BURL230203C002850002023-01-11 10:57AM EST285.000.110.000.050.00--1062.11%
BURL230203C002900002023-01-11 10:58AM EST290.000.050.000.050.00--1066.41%
BURL230203C002950002023-01-09 11:50AM EST295.000.090.001.100.00--6106.54%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230203P001650002023-01-05 12:41PM EST165.000.700.000.150.00--196.09%
BURL230203P001675002023-01-19 12:36PM EST167.500.050.000.150.00--591.99%
BURL230203P001700002023-01-19 2:56PM EST170.000.200.000.150.00--287.89%
BURL230203P001750002023-01-20 12:01PM EST175.000.120.000.150.00-5580.08%
BURL230203P001850002023-01-18 9:44AM EST185.000.250.000.150.00-1164.45%
BURL230203P001875002023-01-11 12:02PM EST187.500.850.000.150.00-12160.74%
BURL230203P001900002023-01-26 3:02PM EST190.000.100.000.150.00-6657.03%
BURL230203P001925002023-01-26 3:48PM EST192.500.120.000.200.00-272855.47%
BURL230203P001950002023-01-27 3:48PM EST195.000.100.000.40-0.11-52.38%131857.62%
BURL230203P001975002023-01-27 3:33PM EST197.500.100.050.45-0.11-52.38%202755.66%
BURL230203P002000002023-01-26 2:32PM EST200.000.320.050.550.00-62553.22%
BURL230203P002025002023-01-27 1:56PM EST202.500.160.050.70-0.34-68.00%12251.17%
BURL230203P002050002023-01-27 10:16AM EST205.000.300.150.70-0.51-62.96%531054.15%
BURL230203P002075002023-01-27 3:02PM EST207.500.250.200.50-1.15-82.14%152145.04%
BURL230203P002100002023-01-27 3:28PM EST210.000.380.450.80-0.97-71.85%61545.78%
BURL230203P002125002023-01-27 3:04PM EST212.500.450.600.90-0.74-62.18%332842.04%
BURL230203P002150002023-01-26 10:39AM EST215.001.250.851.15-0.70-35.90%13939.89%
BURL230203P002175002023-01-27 1:08PM EST217.500.851.201.55-1.36-61.54%354938.50%
BURL230203P002200002023-01-27 3:43PM EST220.001.551.702.10-1.41-47.64%1628537.34%
BURL230203P002225002023-01-27 3:29PM EST222.502.052.452.95-2.00-49.38%275237.38%
BURL230203P002250002023-01-27 3:57PM EST225.003.703.404.00-1.75-32.11%6118837.35%
BURL230203P002275002023-01-27 2:53PM EST227.503.224.605.20-3.33-50.84%591936.84%
BURL230203P002300002023-01-27 3:40PM EST230.005.706.006.70-2.60-31.33%2510437.04%
BURL230203P002325002023-01-27 12:29PM EST232.506.107.708.50-3.90-39.00%41838.16%
BURL230203P002350002023-01-27 2:14PM EST235.007.009.3010.50-1.50-17.65%31239.76%
BURL230203P002375002023-01-20 10:15AM EST237.5017.7011.1012.800.00-1843.38%
BURL230203P002400002023-01-27 12:02PM EST240.0012.7013.5015.00-4.50-26.16%3445.24%
BURL230203P002500002023-01-19 10:06AM EST250.0027.8022.3024.900.00-1262.40%