Australia markets close in 2 hours 11 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.09+1.34 (+0.65%)
At close: 4:00PM EDT

206.09 0.00 (0.00%)
After hours: 6:48PM EDT

In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201002C001825002020-09-29 1:07PM EDT182.5021.0521.1025.000.00-21147.36%
BURL201002C001925002020-09-29 1:07PM EDT192.5011.5011.5015.700.00-22116.80%
BURL201002C001950002020-09-25 12:05PM EDT195.004.109.1012.600.00-1489.75%
BURL201002C001975002020-09-25 1:11PM EDT197.504.107.8010.100.00-3776.86%
BURL201002C002000002020-09-25 1:11PM EDT200.006.344.908.100.00-11073.41%
BURL201002C002025002020-09-24 1:58PM EDT202.502.104.405.300.00-2452.86%
BURL201002C002050002020-09-28 11:59AM EDT205.003.603.003.500.00-2648.15%
BURL201002C002075002020-09-30 1:18PM EDT207.502.551.752.20-0.40-13.56%41446.68%
BURL201002C002100002020-09-30 1:55PM EDT210.000.750.951.35-0.20-21.05%82847.12%
BURL201002C002125002020-09-28 11:21AM EDT212.500.650.002.400.00-2956.84%
BURL201002C002150002020-09-28 12:00PM EDT215.001.000.051.60+0.65+185.71%21359.33%
BURL201002C002175002020-09-21 12:21PM EDT217.500.300.003.000.00-2686.18%
BURL201002C002200002020-09-23 12:00PM EDT220.000.550.001.050.00-31069.24%
BURL201002C002225002020-09-25 3:10PM EDT222.501.030.052.950.00-29106.93%
BURL201002C002250002020-09-22 12:12PM EDT225.000.860.004.800.00-15138.53%
BURL201002C002275002020-09-10 9:57AM EDT227.502.950.004.800.00--2148.68%
BURL201002C002300002020-09-10 9:57AM EDT230.002.400.004.800.00--2158.50%
BURL201002C002325002020-09-10 10:00AM EDT232.501.950.005.000.00--4170.46%
BURL201002C002350002020-09-30 3:03PM EDT235.000.500.005.00-1.40-73.68%116179.79%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201002P001775002020-09-24 12:12PM EDT177.500.900.002.350.00-117162.21%
BURL201002P001800002020-09-24 1:22PM EDT180.001.330.004.900.00--2190.87%
BURL201002P001825002020-09-25 12:37PM EDT182.501.000.004.800.00-26176.42%
BURL201002P001850002020-09-25 3:26PM EDT185.000.800.000.350.00-151981.64%
BURL201002P001875002020-09-22 3:48PM EDT187.500.850.001.600.00-210103.96%
BURL201002P001900002020-09-29 2:04PM EDT190.000.300.000.500.00-2769.63%
BURL201002P001925002020-09-24 1:57PM EDT192.503.200.001.500.00-10680.66%
BURL201002P001950002020-09-25 2:17PM EDT195.002.900.204.800.00-226111.82%
BURL201002P001975002020-09-29 11:56AM EDT197.502.150.052.150.00-21067.38%
BURL201002P002000002020-09-30 2:55PM EDT200.000.850.001.00-0.60-41.38%8752.59%
BURL201002P002025002020-09-29 11:09AM EDT202.501.501.002.50-1.60-51.61%20653.59%
BURL201002P002050002020-09-29 1:40PM EDT205.001.851.802.60-1.55-45.59%22151.32%
BURL201002P002075002020-09-30 2:39PM EDT207.502.853.003.90-3.15-52.50%71751.51%
BURL201002P002100002020-09-18 10:54AM EDT210.003.204.405.30-2.90-47.54%21147.85%
BURL201002P002125002020-09-10 3:18PM EDT212.506.405.408.700.00-2378.22%
BURL201002P002175002020-09-09 11:01AM EDT217.5010.209.3014.000.00--2109.28%