Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241018C00140000 | 2024-08-30 2:44PM EDT | 140.00 | 126.10 | 123.90 | 127.90 | 0.00 | - | 2 | 1 | 215.53% |
| BURL241018C00150000 | 2024-08-19 3:04PM EDT | 150.00 | 116.30 | 120.00 | 123.50 | 0.00 | - | 2 | 0 | 291.55% |
| BURL241018C00160000 | 2024-10-02 9:30AM EDT | 160.00 | 98.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL241018C00165000 | 2024-08-16 2:11PM EDT | 165.00 | 101.60 | 111.50 | 115.00 | 0.00 | - | 2 | 0 | 320.56% |
| BURL241018C00170000 | 2024-09-30 1:19PM EDT | 170.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL241018C00175000 | 2024-09-17 3:55PM EDT | 175.00 | 96.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL241018C00180000 | 2024-08-16 2:14PM EDT | 180.00 | 85.33 | 96.60 | 100.10 | 0.00 | - | 2 | 1 | 279.76% |
| BURL241018C00185000 | 2024-09-30 10:24AM EDT | 185.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL241018C00200000 | 2024-09-16 10:14AM EDT | 200.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL241018C00240000 | 2024-10-04 10:40AM EDT | 240.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BURL241018C00250000 | 2024-10-02 10:07AM EDT | 250.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL241018C00252500 | 2024-10-02 10:07AM EDT | 252.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL241018C00255000 | 2024-10-01 12:33PM EDT | 255.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL241018C00257500 | 2024-10-01 2:15PM EDT | 257.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL241018C00260000 | 2024-10-04 3:49PM EDT | 260.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BURL241018C00262500 | 2024-10-04 3:59PM EDT | 262.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BURL241018C00265000 | 2024-10-04 9:49AM EDT | 265.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| BURL241018C00267500 | 2024-10-04 3:13PM EDT | 267.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BURL241018C00270000 | 2024-10-04 3:49PM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| BURL241018C00272500 | 2024-10-02 10:51AM EDT | 272.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL241018C00275000 | 2024-10-04 3:59PM EDT | 275.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BURL241018C00277500 | 2024-10-04 9:33AM EDT | 277.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL241018C00280000 | 2024-10-04 9:51AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL241018C00282500 | 2024-09-27 3:18PM EDT | 282.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BURL241018C00285000 | 2024-10-03 10:46AM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BURL241018C00287500 | 2024-09-27 3:18PM EDT | 287.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BURL241018C00290000 | 2024-10-04 3:19PM EDT | 290.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL241018C00292500 | 2024-10-03 11:36AM EDT | 292.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BURL241018C00295000 | 2024-10-04 3:19PM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL241018C00297500 | 2024-10-04 3:19PM EDT | 297.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL241018C00300000 | 2024-10-04 3:19PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL241018C00305000 | 2024-09-26 3:17PM EDT | 305.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BURL241018C00310000 | 2024-09-20 9:39AM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL241018C00320000 | 2024-09-30 1:51PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL241018C00330000 | 2024-09-30 11:05AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BURL241018C00340000 | 2024-10-01 2:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BURL241018C00350000 | 2024-10-04 1:19PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL241018C00360000 | 2024-09-23 1:49PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL241018C00380000 | 2024-08-16 11:12AM EDT | 380.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 2 | 80.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241018P00140000 | 2024-08-26 11:31AM EDT | 140.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 157.62% |
| BURL241018P00200000 | 2024-08-27 2:06PM EDT | 200.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | - | 0 | 77.05% |
| BURL241018P00210000 | 2024-10-03 10:52AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL241018P00220000 | 2024-10-03 10:54AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BURL241018P00230000 | 2024-10-04 1:22PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL241018P00237500 | 2024-10-04 1:42PM EDT | 237.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL241018P00240000 | 2024-10-04 1:42PM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BURL241018P00245000 | 2024-10-01 10:15AM EDT | 245.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BURL241018P00250000 | 2024-10-04 1:26PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BURL241018P00255000 | 2024-10-04 1:26PM EDT | 255.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BURL241018P00257500 | 2024-10-04 9:45AM EDT | 257.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL241018P00260000 | 2024-10-04 11:56AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BURL241018P00262500 | 2024-10-04 2:11PM EDT | 262.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| BURL241018P00265000 | 2024-10-04 9:54AM EDT | 265.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL241018P00267500 | 2024-10-04 9:45AM EDT | 267.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL241018P00270000 | 2024-10-04 9:45AM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL241018P00272500 | 2024-10-04 9:45AM EDT | 272.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL241018P00275000 | 2024-10-01 10:20AM EDT | 275.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL241018P00277500 | 2024-09-27 11:14AM EDT | 277.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL241018P00280000 | 2024-09-27 9:49AM EDT | 280.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL241018P00282500 | 2024-09-26 2:08PM EDT | 282.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL241018P00285000 | 2024-09-26 2:08PM EDT | 285.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL241018P00290000 | 2024-09-13 3:54PM EDT | 290.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL241018P00300000 | 2024-08-29 3:52PM EDT | 300.00 | 33.20 | 32.90 | 36.20 | 0.00 | - | - | 0 | 43.02% |
© 2024 Yahoo. All rights reserved.