Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
231.53+0.15 (+0.06%)
At close: 04:00PM EDT
231.53 0.00 (0.00%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240920C001000002024-05-22 11:50AM EDT100.0084.300.000.000.00-100.00%
BURL240920C001300002024-03-08 1:20PM EDT130.0089.6673.0076.300.00-110.00%
BURL240920C001500002024-05-16 11:10AM EDT150.0052.200.000.000.00--00.00%
BURL240920C001600002024-05-01 12:43PM EDT160.0030.8381.5086.000.00--194.59%
BURL240920C001650002024-04-22 11:20AM EDT165.0026.300.000.000.00-100.00%
BURL240920C001700002024-05-06 10:01AM EDT170.0030.4067.5071.300.00-5669.84%
BURL240920C001750002024-02-08 3:03PM EDT175.0041.6052.0053.600.00-140.00%
BURL240920C001800002024-06-03 1:19PM EDT180.0060.070.000.000.00-100.00%
BURL240920C001850002024-06-03 1:19PM EDT185.0055.670.000.000.00-100.00%
BURL240920C001900002024-05-31 10:22AM EDT190.0051.100.000.000.00-6000.00%
BURL240920C001950002024-05-31 12:19PM EDT195.0049.000.000.000.00-200.00%
BURL240920C002000002024-05-24 12:15PM EDT200.0020.100.000.000.00-6000.00%
BURL240920C002100002024-05-30 10:42AM EDT210.0036.470.000.000.00-100.00%
BURL240920C002200002024-05-30 9:34AM EDT220.0027.000.000.000.00-100.00%
BURL240920C002300002024-06-07 2:14PM EDT230.0017.700.000.000.00-1100.00%
BURL240920C002400002024-06-13 12:23PM EDT240.0013.500.000.000.00-101.56%
BURL240920C002500002024-06-13 2:08PM EDT250.009.900.000.000.00-1003.13%
BURL240920C002600002024-06-13 1:29PM EDT260.007.200.000.000.00-206.25%
BURL240920C002700002024-06-13 2:17PM EDT270.005.000.000.000.00-806.25%
BURL240920C002800002024-06-12 3:53PM EDT280.003.800.000.000.00-206.25%
BURL240920C002900002024-06-05 3:02PM EDT290.003.500.000.000.00-606.25%
BURL240920C003000002024-06-03 3:56PM EDT300.002.260.000.000.00-12012.50%
BURL240920C003100002024-06-05 12:28PM EDT310.001.500.000.000.00--012.50%
BURL240920C003300002024-06-03 10:47AM EDT330.000.600.000.000.00-4012.50%
BURL240920C003400002024-06-03 10:48AM EDT340.000.400.000.000.00-2012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240920P001050002024-05-30 11:39AM EDT105.000.010.000.000.00-1025.00%
BURL240920P001250002024-05-15 2:04PM EDT125.001.100.000.000.00-1025.00%
BURL240920P001300002024-05-01 2:42PM EDT130.002.600.002.250.00-49448165.89%
BURL240920P001350002024-05-28 2:46PM EDT135.001.050.000.000.00-2025.00%
BURL240920P001400002024-05-09 3:38PM EDT140.002.500.050.650.00-58452.78%
BURL240920P001450002024-05-23 10:24AM EDT145.003.300.000.000.00-2025.00%
BURL240920P001500002024-05-30 9:32AM EDT150.000.690.000.000.00-1012.50%
BURL240920P001550002024-05-08 3:10PM EDT155.005.400.200.900.00-101046.24%
BURL240920P001600002024-05-24 12:23PM EDT160.003.600.000.000.00-5012.50%
BURL240920P001650002024-05-30 11:16AM EDT165.001.100.000.000.00-1012.50%
BURL240920P001700002024-05-24 10:10AM EDT170.006.300.000.000.00-9012.50%
BURL240920P001750002024-05-31 11:05AM EDT175.001.400.000.000.00-381012.50%
BURL240920P001800002024-06-12 9:38AM EDT180.001.480.000.000.00-1012.50%
BURL240920P001850002024-06-04 1:54PM EDT185.002.500.000.000.00-1012.50%
BURL240920P001900002024-06-03 3:11PM EDT190.002.800.000.000.00-606.25%
BURL240920P001950002024-06-12 9:38AM EDT195.003.140.000.000.00-106.25%
BURL240920P002000002024-06-07 3:27PM EDT200.004.900.000.000.00-506.25%
BURL240920P002100002024-06-13 2:05PM EDT210.006.890.000.000.00-103.13%
BURL240920P002200002024-06-13 3:32PM EDT220.009.400.000.000.00-303.13%
BURL240920P002300002024-06-11 3:10PM EDT230.0014.500.000.000.00-900.39%
BURL240920P002400002024-06-12 11:23AM EDT240.0018.100.000.000.00-1600.00%
BURL240920P002500002024-06-07 12:32PM EDT250.0026.900.000.000.00-100.00%