Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117C00060000 | 2023-12-13 3:06PM EDT | 60.00 | 125.20 | 133.00 | 137.50 | 0.00 | - | 2 | 14 | 0.00% |
| BURL250117C00065000 | 2023-08-30 11:38AM EDT | 65.00 | 101.13 | 75.10 | 79.50 | 0.00 | - | 24 | 0 | 0.00% |
| BURL250117C00070000 | 2023-08-31 9:41AM EDT | 70.00 | 97.25 | 71.30 | 74.20 | 0.00 | - | 6 | 6 | 0.00% |
| BURL250117C00075000 | 2023-10-13 11:42AM EDT | 75.00 | 52.61 | 63.30 | 67.40 | 0.00 | - | 26 | 51 | 0.00% |
| BURL250117C00080000 | 2023-09-07 10:04AM EDT | 80.00 | 86.43 | 54.20 | 57.50 | 0.00 | - | 8 | 20 | 0.00% |
| BURL250117C00085000 | 2023-08-29 9:51AM EDT | 85.00 | 81.81 | 59.50 | 61.20 | 0.00 | - | 6 | 51 | 0.00% |
| BURL250117C00090000 | 2023-08-24 10:10AM EDT | 90.00 | 77.40 | 58.60 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| BURL250117C00095000 | 2023-11-28 12:18PM EDT | 95.00 | 85.00 | 106.90 | 111.00 | 0.00 | - | 3 | 7 | 0.00% |
| BURL250117C00100000 | 2024-08-06 3:23PM EDT | 100.00 | 151.90 | 167.50 | 172.00 | 0.00 | - | 1 | 53 | 87.09% |
| BURL250117C00105000 | 2023-08-30 11:37AM EDT | 105.00 | 70.40 | 45.10 | 48.00 | 0.00 | - | 1 | 7 | 0.00% |
| BURL250117C00110000 | 2024-08-06 3:30PM EDT | 110.00 | 143.31 | 157.50 | 162.00 | 0.00 | - | 1 | 11 | 79.39% |
| BURL250117C00115000 | 2024-08-08 9:56AM EDT | 115.00 | 137.67 | 146.00 | 149.40 | 0.00 | - | 10 | 17 | 0.00% |
| BURL250117C00120000 | 2024-08-06 3:23PM EDT | 120.00 | 132.80 | 148.00 | 152.50 | 0.00 | - | 1 | 11 | 79.20% |
| BURL250117C00130000 | 2024-08-06 3:30PM EDT | 130.00 | 124.30 | 138.00 | 142.50 | 0.00 | - | 1 | 25 | 72.22% |
| BURL250117C00135000 | 2024-08-08 9:56AM EDT | 135.00 | 118.72 | 126.50 | 130.10 | 0.00 | - | 1 | 4 | 0.00% |
| BURL250117C00140000 | 2024-08-16 2:47PM EDT | 140.00 | 127.28 | 138.50 | 142.30 | 0.00 | - | 2 | 15 | 109.08% |
| BURL250117C00145000 | 2024-05-14 3:31PM EDT | 145.00 | 61.20 | 91.30 | 95.20 | 0.00 | - | 10 | 15 | 0.00% |
| BURL250117C00150000 | 2024-05-14 1:19PM EDT | 150.00 | 55.90 | 86.70 | 89.10 | 0.00 | - | 3 | 180 | 0.00% |
| BURL250117C00155000 | 2024-08-19 9:30AM EDT | 155.00 | 116.30 | 118.60 | 122.40 | 0.00 | - | 1 | 295 | 75.56% |
| BURL250117C00160000 | 2024-05-14 3:21PM EDT | 160.00 | 49.80 | 79.10 | 81.70 | 0.00 | - | 1 | 154 | 0.00% |
| BURL250117C00165000 | 2024-08-19 9:30AM EDT | 165.00 | 107.00 | 109.20 | 112.50 | 0.00 | - | 1 | 13 | 70.24% |
| BURL250117C00170000 | 2024-09-04 2:07PM EDT | 170.00 | 97.52 | 103.80 | 107.90 | 0.00 | - | 1 | 53 | 66.89% |
| BURL250117C00175000 | 2024-05-14 3:31PM EDT | 175.00 | 40.00 | 66.40 | 69.50 | 0.00 | - | 1 | 19 | 0.00% |
| BURL250117C00180000 | 2024-05-30 10:29AM EDT | 180.00 | 73.30 | 68.30 | 71.80 | 0.00 | - | 2 | 25 | 0.00% |
| BURL250117C00185000 | 2024-04-24 10:31AM EDT | 185.00 | 26.10 | 34.80 | 35.50 | 0.00 | - | 5 | 22 | 0.00% |
| BURL250117C00190000 | 2024-08-21 12:53PM EDT | 190.00 | 90.20 | 86.00 | 88.70 | 0.00 | - | 1 | 26 | 59.46% |
| BURL250117C00195000 | 2024-08-29 9:30AM EDT | 195.00 | 90.00 | 81.40 | 84.20 | 0.00 | - | 1 | 16 | 57.69% |
| BURL250117C00200000 | 2024-08-29 3:12PM EDT | 200.00 | 76.00 | 76.50 | 79.60 | 0.00 | - | 4 | 1,017 | 55.26% |
| BURL250117C00210000 | 2024-08-29 9:30AM EDT | 210.00 | 76.60 | 68.00 | 70.80 | 0.00 | - | 1 | 201 | 52.62% |
| BURL250117C00220000 | 2024-08-09 1:27PM EDT | 220.00 | 50.90 | 50.10 | 53.60 | 0.00 | - | 1 | 424 | 29.88% |
| BURL250117C00230000 | 2024-08-30 2:59PM EDT | 230.00 | 48.30 | 51.80 | 53.40 | 0.00 | - | 2 | 203 | 48.64% |
| BURL250117C00240000 | 2024-08-28 3:06PM EDT | 240.00 | 49.10 | 44.40 | 45.40 | 0.00 | - | 1 | 91 | 45.68% |
| BURL250117C00250000 | 2024-08-21 11:50AM EDT | 250.00 | 43.36 | 37.60 | 38.60 | 0.00 | - | 1 | 1,064 | 44.26% |
| BURL250117C00260000 | 2024-08-15 2:05PM EDT | 260.00 | 33.66 | 34.90 | 36.20 | 0.00 | - | 2 | 111 | 49.32% |
| BURL250117C00270000 | 2024-08-16 3:54PM EDT | 270.00 | 27.82 | 29.30 | 30.10 | 0.00 | - | 3 | 93 | 47.16% |
| BURL250117C00280000 | 2024-09-12 3:38PM EDT | 280.00 | 23.60 | 20.30 | 21.00 | 0.00 | - | 2 | 228 | 39.45% |
| BURL250117C00290000 | 2024-09-16 2:08PM EDT | 290.00 | 17.30 | 16.20 | 16.70 | 0.00 | - | 13 | 117 | 38.50% |
| BURL250117C00300000 | 2024-09-16 2:08PM EDT | 300.00 | 13.60 | 12.60 | 13.20 | 0.00 | - | 22 | 622 | 37.88% |
| BURL250117C00310000 | 2024-09-16 1:23PM EDT | 310.00 | 10.90 | 9.70 | 10.20 | 0.00 | - | 17 | 129 | 37.16% |
| BURL250117C00320000 | 2024-09-16 11:25AM EDT | 320.00 | 8.60 | 7.40 | 7.80 | 0.00 | - | 1 | 311 | 36.60% |
| BURL250117C00330000 | 2024-09-16 10:42AM EDT | 330.00 | 6.80 | 5.50 | 5.90 | 0.00 | - | 4 | 128 | 36.15% |
| BURL250117C00340000 | 2024-05-31 3:23PM EDT | 340.00 | 4.90 | 3.60 | 4.20 | 0.00 | - | 1 | 122 | 35.20% |
| BURL250117C00350000 | 2024-09-05 10:10AM EDT | 350.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 1 | 202 | 35.83% |
| BURL250117C00360000 | 2024-08-29 3:17PM EDT | 360.00 | 2.68 | 2.15 | 2.55 | 0.00 | - | 11 | 11 | 35.69% |
| BURL250117C00370000 | 2024-09-12 3:12PM EDT | 370.00 | 2.25 | 1.60 | 1.90 | 0.00 | - | 15 | 23 | 35.59% |
| BURL250117C00380000 | 2024-08-29 3:17PM EDT | 380.00 | 1.61 | 1.15 | 1.45 | 0.00 | - | 6 | 4 | 35.72% |
| BURL250117C00400000 | 2024-08-23 9:45AM EDT | 400.00 | 2.25 | 0.50 | 1.30 | 0.00 | - | 1 | 1 | 38.96% |
| BURL250117C00410000 | 2024-08-28 1:34PM EDT | 410.00 | 1.50 | 0.20 | 1.45 | 0.00 | - | 1 | 1 | 41.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117P00060000 | 2024-08-16 10:25AM EDT | 60.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 86 | 107.72% |
| BURL250117P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 130.18% |
| BURL250117P00070000 | 2024-03-05 10:52AM EDT | 70.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 2 | 464 | 102.05% |
| BURL250117P00075000 | 2023-11-21 10:42AM EDT | 75.00 | 2.35 | 0.55 | 1.75 | 0.00 | - | 4 | 46 | 118.99% |
| BURL250117P00080000 | 2024-09-09 10:54AM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 22 | 28 | 87.70% |
| BURL250117P00085000 | 2024-05-24 11:41AM EDT | 85.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 52 | 87.99% |
| BURL250117P00090000 | 2024-09-09 10:55AM EDT | 90.00 | 0.23 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 103.42% |
| BURL250117P00095000 | 2024-08-02 1:18PM EDT | 95.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 50 | 212 | 92.87% |
| BURL250117P00100000 | 2024-07-15 9:30AM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| BURL250117P00105000 | 2024-07-15 9:30AM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| BURL250117P00110000 | 2024-03-28 3:26PM EDT | 110.00 | 0.80 | 2.20 | 2.45 | 0.00 | - | 1 | 10 | 98.34% |
| BURL250117P00115000 | 2024-03-07 1:43PM EDT | 115.00 | 1.99 | 1.00 | 2.00 | 0.00 | - | 3 | 24 | 85.96% |
| BURL250117P00120000 | 2024-08-05 10:36AM EDT | 120.00 | 1.60 | 0.10 | 2.55 | 0.00 | - | 18 | 85 | 80.20% |
| BURL250117P00125000 | 2024-05-30 9:32AM EDT | 125.00 | 1.10 | 0.15 | 2.65 | 0.00 | - | 2 | 102 | 77.42% |
| BURL250117P00130000 | 2024-05-23 3:06PM EDT | 130.00 | 3.80 | 0.25 | 1.30 | 0.00 | - | 33 | 592 | 66.46% |
| BURL250117P00135000 | 2024-07-24 10:38AM EDT | 135.00 | 0.40 | 0.20 | 2.80 | 0.00 | - | 1 | 16 | 71.53% |
| BURL250117P00140000 | 2024-05-15 2:00PM EDT | 140.00 | 5.30 | 0.70 | 3.50 | 0.00 | - | 3 | 28 | 73.24% |
| BURL250117P00145000 | 2024-02-20 11:33AM EDT | 145.00 | 8.00 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 78.55% |
| BURL250117P00150000 | 2024-07-26 2:24PM EDT | 150.00 | 0.75 | 0.40 | 3.20 | 0.00 | - | 1 | 200 | 64.45% |
| BURL250117P00155000 | 2024-07-03 12:11PM EDT | 155.00 | 2.12 | 1.05 | 4.40 | 0.00 | - | 3 | 191 | 67.47% |
| BURL250117P00160000 | 2024-08-29 10:47AM EDT | 160.00 | 1.00 | 0.15 | 1.45 | 0.00 | - | 1 | 182 | 55.82% |
| BURL250117P00165000 | 2024-05-28 11:52AM EDT | 165.00 | 8.60 | 2.65 | 3.70 | 0.00 | - | 2 | 47 | 63.57% |
| BURL250117P00170000 | 2024-05-30 12:05PM EDT | 170.00 | 4.16 | 2.95 | 3.60 | 0.00 | - | 3 | 71 | 60.96% |
| BURL250117P00175000 | 2024-09-11 1:33PM EDT | 175.00 | 1.46 | 0.55 | 2.00 | 0.00 | - | 1 | 750 | 51.23% |
| BURL250117P00180000 | 2024-08-20 12:18PM EDT | 180.00 | 2.95 | 0.70 | 2.25 | 0.00 | - | 10 | 51 | 49.90% |
| BURL250117P00185000 | 2024-07-18 11:29AM EDT | 185.00 | 4.40 | 3.40 | 4.00 | 0.00 | - | 10 | 34 | 53.83% |
| BURL250117P00190000 | 2024-09-11 1:33PM EDT | 190.00 | 2.40 | 1.65 | 1.90 | 0.00 | - | 1 | 26 | 42.74% |
| BURL250117P00195000 | 2024-07-18 11:30AM EDT | 195.00 | 6.10 | 3.30 | 5.40 | 0.00 | - | 12 | 100 | 50.46% |
| BURL250117P00200000 | 2024-08-28 11:47AM EDT | 200.00 | 4.01 | 2.30 | 2.60 | 0.00 | - | 2 | 119 | 40.93% |
| BURL250117P00210000 | 2024-08-29 9:47AM EDT | 210.00 | 4.34 | 3.20 | 3.60 | 0.00 | - | 2 | 0 | 39.44% |
| BURL250117P00220000 | 2024-08-16 12:08PM EDT | 220.00 | 9.90 | 4.30 | 4.80 | 0.00 | - | 2 | 19 | 37.67% |
| BURL250117P00230000 | 2024-08-28 11:49AM EDT | 230.00 | 9.20 | 6.40 | 6.80 | 0.00 | - | 6 | 41 | 37.01% |
| BURL250117P00240000 | 2024-09-16 12:17PM EDT | 240.00 | 8.60 | 8.80 | 9.10 | 0.00 | - | 1 | 56 | 35.85% |
| BURL250117P00250000 | 2024-09-16 12:55PM EDT | 250.00 | 11.10 | 11.50 | 12.00 | 0.00 | - | 2 | 76 | 34.77% |
| BURL250117P00260000 | 2024-09-16 3:25PM EDT | 260.00 | 14.90 | 15.10 | 15.60 | 0.00 | - | 9 | 81 | 33.79% |
| BURL250117P00270000 | 2024-09-16 12:22PM EDT | 270.00 | 18.60 | 19.30 | 19.80 | 0.00 | - | 4 | 43 | 32.64% |
| BURL250117P00280000 | 2024-09-17 10:40AM EDT | 280.00 | 24.36 | 24.20 | 24.80 | +0.46 | +1.92% | 15 | 23 | 31.59% |
| BURL250117P00290000 | 2024-09-16 2:00PM EDT | 290.00 | 29.00 | 29.80 | 30.40 | 0.00 | - | 17 | 22 | 30.25% |
| BURL250117P00300000 | 2024-09-16 2:08PM EDT | 300.00 | 35.60 | 36.20 | 37.10 | 0.00 | - | 9 | 10 | 29.47% |
| BURL250117P00340000 | 2024-07-05 10:59AM EDT | 340.00 | 103.78 | 90.50 | 93.60 | 0.00 | - | 5 | 0 | 72.04% |
| BURL250117P00370000 | 2024-08-29 9:30AM EDT | 370.00 | 91.70 | 95.90 | 99.90 | 0.00 | - | - | 0 | 32.11% |
© 2024 Yahoo. All rights reserved.