Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241220C00110000 | 2024-08-14 3:11PM EDT | 110.00 | 149.02 | 167.50 | 170.90 | 0.00 | - | 2 | 1 | 208.81% |
| BURL241220C00135000 | 2024-04-29 11:34AM EDT | 135.00 | 56.90 | 70.70 | 74.70 | 0.00 | - | - | 1 | 0.00% |
| BURL241220C00140000 | 2024-07-11 2:36PM EDT | 140.00 | 114.26 | 113.80 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| BURL241220C00160000 | 2024-07-11 2:36PM EDT | 160.00 | 95.44 | 94.10 | 98.50 | 0.00 | - | 1 | 4 | 0.00% |
| BURL241220C00165000 | 2024-07-16 12:31PM EDT | 165.00 | 93.00 | 102.70 | 106.40 | 0.00 | - | 1 | 1 | 89.33% |
| BURL241220C00170000 | 2024-05-14 9:33AM EDT | 170.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BURL241220C00175000 | 2024-07-16 12:31PM EDT | 175.00 | 83.93 | 93.50 | 97.00 | 0.00 | - | 1 | 1 | 83.92% |
| BURL241220C00185000 | 2024-06-20 3:47PM EDT | 185.00 | 62.65 | 66.70 | 69.60 | 0.00 | - | 1 | 10 | 0.00% |
| BURL241220C00190000 | 2024-05-09 11:21AM EDT | 190.00 | 26.99 | 51.60 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| BURL241220C00195000 | 2024-05-01 1:47PM EDT | 195.00 | 18.70 | 57.50 | 60.10 | 0.00 | - | - | 3 | 0.00% |
| BURL241220C00200000 | 2024-08-21 10:51AM EDT | 200.00 | 76.40 | 73.70 | 76.90 | 0.00 | - | 1 | 1 | 80.65% |
| BURL241220C00210000 | 2024-09-03 1:48PM EDT | 210.00 | 63.36 | 54.30 | 56.60 | 0.00 | - | 1 | 7 | 40.70% |
| BURL241220C00220000 | 2024-10-02 2:05PM EDT | 220.00 | 49.00 | 49.70 | 52.00 | 0.00 | - | 1 | 27 | 53.28% |
| BURL241220C00230000 | 2024-09-03 11:12AM EDT | 230.00 | 46.50 | 36.20 | 37.30 | 0.00 | - | 2 | 22 | 30.85% |
| BURL241220C00240000 | 2024-08-21 10:11AM EDT | 240.00 | 48.00 | 39.00 | 41.60 | 0.00 | - | 60 | 87 | 57.35% |
| BURL241220C00250000 | 2024-09-11 9:30AM EDT | 250.00 | 30.65 | 27.70 | 30.10 | 0.00 | - | 2 | 43 | 47.29% |
| BURL241220C00260000 | 2024-09-23 3:59PM EDT | 260.00 | 27.80 | 20.80 | 22.80 | 0.00 | - | 37 | 211 | 42.93% |
| BURL241220C00270000 | 2024-09-25 10:26AM EDT | 270.00 | 18.00 | 15.10 | 17.70 | -4.50 | -20.00% | 2 | 232 | 41.80% |
| BURL241220C00280000 | 2024-10-04 1:07PM EDT | 280.00 | 12.20 | 12.70 | 13.20 | -2.90 | -19.21% | 3 | 463 | 40.35% |
| BURL241220C00290000 | 2024-10-03 9:50AM EDT | 290.00 | 7.40 | 9.40 | 11.60 | 0.00 | - | 3 | 105 | 43.67% |
| BURL241220C00300000 | 2024-10-03 9:50AM EDT | 300.00 | 5.35 | 6.70 | 7.20 | 0.00 | - | 3 | 71 | 39.25% |
| BURL241220C00310000 | 2024-10-03 12:31PM EDT | 310.00 | 4.20 | 4.70 | 5.10 | 0.00 | - | 1 | 68 | 38.64% |
| BURL241220C00320000 | 2024-10-02 10:59AM EDT | 320.00 | 2.92 | 3.20 | 3.60 | 0.00 | - | 3 | 4 | 38.34% |
| BURL241220C00330000 | 2024-09-19 10:24AM EDT | 330.00 | 4.70 | 2.20 | 2.45 | 0.00 | - | 6 | 53 | 37.87% |
| BURL241220C00340000 | 2024-08-21 11:50AM EDT | 340.00 | 7.00 | 2.30 | 2.75 | 0.00 | - | 5 | 40 | 42.67% |
| BURL241220C00350000 | 2024-08-21 1:37PM EDT | 350.00 | 5.90 | 1.55 | 2.05 | 0.00 | - | - | 10 | 42.80% |
| BURL241220C00400000 | 2024-10-03 3:38PM EDT | 400.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 47.68% |
| BURL241220C00410000 | 2024-10-03 3:38PM EDT | 410.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL241220P00090000 | 2024-07-16 11:28AM EDT | 90.00 | 0.01 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 120.22% |
| BURL241220P00110000 | 2024-05-24 11:11AM EDT | 110.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 95.46% |
| BURL241220P00120000 | 2024-08-05 10:36AM EDT | 120.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 18 | 31 | 97.51% |
| BURL241220P00125000 | 2024-04-25 11:21AM EDT | 125.00 | 4.40 | 1.70 | 2.40 | 0.00 | - | - | 1 | 103.11% |
| BURL241220P00130000 | 2024-04-23 12:26PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL241220P00135000 | 2024-05-14 3:35PM EDT | 135.00 | 3.90 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 79.83% |
| BURL241220P00140000 | 2024-05-24 1:17PM EDT | 140.00 | 3.20 | 0.30 | 1.75 | 0.00 | - | 1 | 3 | 77.81% |
| BURL241220P00145000 | 2024-05-28 1:15PM EDT | 145.00 | 4.00 | 0.40 | 2.55 | 0.00 | - | 9 | 10 | 79.47% |
| BURL241220P00150000 | 2024-05-29 2:30PM EDT | 150.00 | 4.60 | 0.50 | 3.40 | 0.00 | - | 2 | 19 | 80.22% |
| BURL241220P00155000 | 2024-08-29 11:57AM EDT | 155.00 | 0.13 | 0.00 | 2.50 | 0.00 | - | 1 | 12 | 69.46% |
| BURL241220P00160000 | 2024-08-14 12:13PM EDT | 160.00 | 1.60 | 0.15 | 1.15 | 0.00 | - | 1 | 4 | 58.35% |
| BURL241220P00175000 | 2024-08-29 3:46PM EDT | 175.00 | 1.15 | 0.25 | 2.85 | 0.00 | - | 5 | 128 | 58.46% |
| BURL241220P00180000 | 2024-09-24 2:15PM EDT | 180.00 | 0.20 | 0.30 | 1.70 | 0.00 | - | 1 | 44 | 50.26% |
| BURL241220P00185000 | 2024-08-29 9:30AM EDT | 185.00 | 1.19 | 0.45 | 3.20 | 0.00 | - | 15 | 17 | 53.91% |
| BURL241220P00190000 | 2024-10-03 9:31AM EDT | 190.00 | 1.45 | 0.60 | 1.45 | 0.00 | - | 1 | 3 | 47.99% |
| BURL241220P00195000 | 2024-09-09 2:01PM EDT | 195.00 | 2.30 | 1.40 | 1.75 | 0.00 | - | 1 | 2 | 46.96% |
| BURL241220P00200000 | 2024-10-01 2:35PM EDT | 200.00 | 2.10 | 1.70 | 2.20 | 0.00 | - | 1 | 24 | 46.48% |
| BURL241220P00210000 | 2024-10-02 1:41PM EDT | 210.00 | 2.98 | 2.60 | 2.85 | 0.00 | - | 1 | 19 | 43.24% |
| BURL241220P00220000 | 2024-10-04 3:05PM EDT | 220.00 | 4.20 | 3.00 | 4.20 | -0.33 | -7.28% | 25 | 514 | 41.86% |
| BURL241220P00230000 | 2024-09-18 10:05AM EDT | 230.00 | 5.50 | 3.80 | 6.10 | 0.00 | - | 3 | 10 | 40.70% |
| BURL241220P00240000 | 2024-10-01 10:41AM EDT | 240.00 | 10.57 | 7.30 | 8.60 | 0.00 | - | 5 | 93 | 39.54% |
| BURL241220P00250000 | 2024-10-04 3:46PM EDT | 250.00 | 11.63 | 11.20 | 11.90 | -2.57 | -18.10% | 11 | 171 | 38.59% |
| BURL241220P00260000 | 2024-10-04 1:56PM EDT | 260.00 | 16.90 | 15.30 | 16.00 | -0.50 | -2.87% | 3 | 101 | 37.65% |
| BURL241220P00270000 | 2024-10-04 1:56PM EDT | 270.00 | 22.10 | 20.10 | 20.90 | +3.35 | +17.87% | 3 | 57 | 36.61% |
| BURL241220P00280000 | 2024-09-20 2:45PM EDT | 280.00 | 22.70 | 24.50 | 26.80 | 0.00 | - | 3 | 90 | 35.85% |
| BURL241220P00290000 | 2024-09-19 2:20PM EDT | 290.00 | 25.70 | 31.40 | 33.60 | 0.00 | - | 1 | 10 | 35.27% |
| BURL241220P00300000 | 2024-08-23 12:39PM EDT | 300.00 | 38.00 | 34.20 | 36.50 | 0.00 | - | 1 | 1 | 18.92% |
© 2024 Yahoo. All rights reserved.