BURL - Burlington Stores, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602C00105000 | 2023-05-23 2:43PM EDT | 105.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00117000 | 2023-05-25 10:26AM EDT | 117.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00122000 | 2023-05-25 3:18PM EDT | 122.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BURL230602C00123000 | 2023-05-25 11:51AM EDT | 123.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00128000 | 2023-05-25 3:07PM EDT | 128.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00129000 | 2023-05-25 10:26AM EDT | 129.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00131000 | 2023-05-31 10:01AM EDT | 131.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BURL230602C00132000 | 2023-05-25 10:09AM EDT | 132.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BURL230602C00134000 | 2023-05-25 2:30PM EDT | 134.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00135000 | 2023-05-25 10:25AM EDT | 135.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BURL230602C00136000 | 2023-05-25 9:39AM EDT | 136.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BURL230602C00137000 | 2023-05-25 10:21AM EDT | 137.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00140000 | 2023-05-30 10:36AM EDT | 140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BURL230602C00141000 | 2023-05-23 2:52PM EDT | 141.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL230602C00143000 | 2023-05-31 10:59AM EDT | 143.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BURL230602C00144000 | 2023-05-23 11:25AM EDT | 144.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL230602C00145000 | 2023-05-30 10:39AM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BURL230602C00146000 | 2023-05-31 10:59AM EDT | 146.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BURL230602C00147000 | 2023-05-31 1:29PM EDT | 147.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BURL230602C00148000 | 2023-05-31 12:13PM EDT | 148.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BURL230602C00149000 | 2023-05-31 1:10PM EDT | 149.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 0.00% |
| BURL230602C00150000 | 2023-05-31 3:16PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 209 | 201 | 0.00% |
| BURL230602C00152500 | 2023-05-31 3:16PM EDT | 152.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 169 | 171 | 6.25% |
| BURL230602C00155000 | 2023-05-31 12:00PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| BURL230602C00157500 | 2023-05-31 3:10PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 12.50% |
| BURL230602C00160000 | 2023-05-31 2:12PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| BURL230602C00162500 | 2023-05-31 12:51PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| BURL230602C00165000 | 2023-05-30 9:33AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 25.00% |
| BURL230602C00167500 | 2023-05-26 3:49PM EDT | 167.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 172 | 25.00% |
| BURL230602C00170000 | 2023-05-31 3:56PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 71 | 50.00% |
| BURL230602C00172500 | 2023-05-25 10:09AM EDT | 172.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| BURL230602C00175000 | 2023-05-26 1:57PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| BURL230602C00177500 | 2023-05-25 9:32AM EDT | 177.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BURL230602C00180000 | 2023-05-25 11:41AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 147 | 476 | 50.00% |
| BURL230602C00182500 | 2023-05-24 12:23PM EDT | 182.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| BURL230602C00185000 | 2023-05-25 10:06AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| BURL230602C00187500 | 2023-05-25 9:33AM EDT | 187.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BURL230602C00190000 | 2023-05-26 9:58AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| BURL230602C00192500 | 2023-05-25 9:33AM EDT | 192.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL230602C00195000 | 2023-05-25 11:26AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BURL230602C00197500 | 2023-05-24 2:50PM EDT | 197.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BURL230602C00200000 | 2023-05-24 3:50PM EDT | 200.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| BURL230602C00205000 | 2023-05-24 3:50PM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 50.00% |
| BURL230602C00210000 | 2023-05-26 9:58AM EDT | 210.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| BURL230602C00215000 | 2023-05-25 3:37PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BURL230602C00220000 | 2023-05-25 3:30PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| BURL230602C00225000 | 2023-05-25 3:00PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL230602C00255000 | 2023-05-24 9:30AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BURL230602C00280000 | 2023-04-17 11:51AM EDT | 280.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 443.16% |
| BURL230602C00285000 | 2023-04-17 11:54AM EDT | 285.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 58 | 332.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602P00100000 | 2023-05-23 10:24AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BURL230602P00105000 | 2023-05-17 12:27PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| BURL230602P00110000 | 2023-05-18 12:31PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| BURL230602P00115000 | 2023-05-19 12:25PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| BURL230602P00117000 | 2023-05-24 12:17PM EDT | 117.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BURL230602P00120000 | 2023-05-26 9:58AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| BURL230602P00125000 | 2023-05-22 11:21AM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BURL230602P00127000 | 2023-05-24 12:17PM EDT | 127.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BURL230602P00129000 | 2023-05-23 12:18PM EDT | 129.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL230602P00130000 | 2023-05-25 12:04PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| BURL230602P00132000 | 2023-05-24 1:15PM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| BURL230602P00133000 | 2023-05-24 3:50PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BURL230602P00134000 | 2023-05-24 3:07PM EDT | 134.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 37 | 25.00% |
| BURL230602P00135000 | 2023-05-12 10:23AM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| BURL230602P00136000 | 2023-05-30 2:39PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
| BURL230602P00138000 | 2023-05-24 3:50PM EDT | 138.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| BURL230602P00139000 | 2023-05-23 3:59PM EDT | 139.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BURL230602P00140000 | 2023-05-31 9:46AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| BURL230602P00142000 | 2023-05-31 3:57PM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| BURL230602P00144000 | 2023-05-24 3:58PM EDT | 144.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BURL230602P00145000 | 2023-05-31 11:55AM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 208 | 12.50% |
| BURL230602P00146000 | 2023-05-31 12:48PM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 12.50% |
| BURL230602P00148000 | 2023-05-31 11:13AM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| BURL230602P00149000 | 2023-05-31 3:57PM EDT | 149.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 26 | 3.13% |
| BURL230602P00150000 | 2023-05-31 3:43PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 118 | 2,502 | 1.56% |
| BURL230602P00152500 | 2023-05-31 3:16PM EDT | 152.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 150 | 99 | 0.00% |
| BURL230602P00155000 | 2023-05-31 12:31PM EDT | 155.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 49 | 32 | 0.00% |
| BURL230602P00157500 | 2023-05-31 1:39PM EDT | 157.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 232 | 213 | 0.00% |
| BURL230602P00160000 | 2023-05-31 10:30AM EDT | 160.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 954 | 0.00% |
| BURL230602P00162500 | 2023-05-31 10:42AM EDT | 162.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| BURL230602P00165000 | 2023-05-30 3:55PM EDT | 165.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| BURL230602P00167500 | 2023-05-26 2:01PM EDT | 167.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BURL230602P00170000 | 2023-05-31 11:12AM EDT | 170.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL230602P00172500 | 2023-05-25 3:25PM EDT | 172.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL230602P00175000 | 2023-05-25 10:01AM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| BURL230602P00180000 | 2023-05-12 3:15PM EDT | 180.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL230602P00185000 | 2023-05-23 1:49PM EDT | 185.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BURL230602P00190000 | 2023-05-24 9:43AM EDT | 190.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL230602P00192500 | 2023-05-25 10:34AM EDT | 192.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL230602P00195000 | 2023-05-08 2:52PM EDT | 195.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.