Australia markets open in 7 hours

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
249.02+2.63 (+1.07%)
As of 01:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL260116C001050002024-07-16 9:57AM EDT105.00154.00153.00156.000.00--169.76%
BURL260116C001100002024-07-18 9:58AM EDT110.00147.00148.50151.500.00-1267.72%
BURL260116C001150002024-01-16 10:37AM EDT115.0090.8097.00101.000.00-973420.00%
BURL260116C001200002024-07-22 9:45AM EDT120.00142.50140.00145.000.00-11466.76%
BURL260116C001250002023-10-30 2:37PM EDT125.0036.0073.0076.500.00-2650.00%
BURL260116C001300002024-07-17 9:34AM EDT130.00132.50132.50136.500.00-16964.53%
BURL260116C001350002023-11-14 3:09PM EDT135.0039.3378.6081.600.00-10410.00%
BURL260116C001400002023-12-14 2:48PM EDT140.0077.1276.2079.500.00-11680.00%
BURL260116C001450002023-11-06 12:18PM EDT145.0035.7063.7066.200.00-17560.00%
BURL260116C001500002024-06-26 11:15AM EDT150.00108.50116.00118.500.00-22957.93%
BURL260116C001550002023-11-09 10:33AM EDT155.0030.9058.1061.000.00--140.00%
BURL260116C001600002024-04-22 10:46AM EDT160.0052.2055.2058.800.00-1240.00%
BURL260116C001800002024-04-29 10:48AM EDT180.0046.3056.3058.800.00-3110.00%
BURL260116C001900002023-12-22 12:36PM EDT190.0052.2649.3051.600.00-1400.00%
BURL260116C001950002023-12-28 11:40AM EDT195.0052.7050.4051.800.00--50.00%
BURL260116C002000002024-05-31 12:11PM EDT200.0074.3573.0076.500.00-1144.79%
BURL260116C002100002024-06-17 3:37PM EDT210.0064.5070.0074.900.00-1448.45%
BURL260116C002200002024-04-09 9:40AM EDT220.0038.0032.5034.100.00-6813.56%
BURL260116C002300002024-04-02 9:41AM EDT230.0051.500.000.000.00-170.00%
BURL260116C002400002024-07-22 12:01PM EDT240.0057.3057.1060.900.00-21448.05%
BURL260116C002500002024-07-24 10:18AM EDT250.0054.1053.9055.800.00-210947.07%
BURL260116C002600002023-12-14 11:05AM EDT260.0028.7522.8026.800.00--525.98%
BURL260116C002700002024-05-30 10:26AM EDT270.0041.6038.1041.400.00-1541.06%
BURL260116C002800002024-07-09 10:32AM EDT280.0036.5039.5043.500.00-1945.50%
BURL260116C002900002024-06-04 9:57AM EDT290.0030.9027.5030.900.00-10037.57%
BURL260116C003000002024-06-24 9:30AM EDT300.0030.890.000.000.00-343.13%
BURL260116C003300002024-03-21 3:45PM EDT330.0021.407.007.800.00--124.42%
BURL260116C003400002024-05-17 11:31AM EDT340.008.6015.2018.100.00-1136.40%
BURL260116C003500002024-06-21 11:53AM EDT350.0018.1017.9020.800.00-1140.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL260116P000600002024-05-01 10:25AM EDT60.001.400.002.700.00-11,31865.41%
BURL260116P000700002024-01-25 12:06PM EDT70.002.501.352.850.00-217263.93%
BURL260116P000750002024-05-06 11:41AM EDT75.002.400.455.000.00-1864.17%
BURL260116P000800002023-10-17 2:34PM EDT80.009.209.0011.700.00-71788.35%
BURL260116P000900002023-12-27 11:38AM EDT90.005.203.704.100.00-314060.07%
BURL260116P000950002024-05-02 3:32PM EDT95.004.760.903.700.00--150.55%
BURL260116P001000002024-05-02 3:32PM EDT100.005.431.054.100.00-2155.21%
BURL260116P001050002023-11-22 10:46AM EDT105.0010.987.609.700.00-1165.41%
BURL260116P001100002024-01-19 12:15PM EDT110.007.106.506.900.00-31257.58%
BURL260116P001150002024-01-22 10:51AM EDT115.007.807.407.800.00-2557.14%
BURL260116P001200002024-01-24 4:49PM EDT120.008.887.909.000.00-3456.46%
BURL260116P001300002024-01-22 11:25AM EDT130.0010.7010.5011.000.00-411155.99%
BURL260116P001350002024-03-07 3:34PM EDT135.008.589.6010.700.00-32052.34%
BURL260116P001400002023-12-26 12:47PM EDT140.0015.3012.4013.300.00--454.67%
BURL260116P001450002024-03-07 12:41PM EDT145.0010.7011.9013.000.00-11051.54%
BURL260116P001500002024-06-20 3:38PM EDT150.007.995.007.900.00-1641.47%
BURL260116P001550002024-02-27 10:49AM EDT155.0015.5010.5011.200.00-1244.93%
BURL260116P001600002024-07-24 3:50PM EDT160.009.008.409.300.00-1439.79%
BURL260116P001650002024-06-07 11:26AM EDT165.0012.409.0011.900.00-1341.70%
BURL260116P001700002024-05-30 11:11AM EDT170.0012.9010.0012.300.00-1140.18%
BURL260116P001750002024-04-22 11:23AM EDT175.0029.6025.0026.900.00-2655.25%
BURL260116P001800002024-07-22 11:52AM EDT180.0012.7911.7014.800.00-1239.35%
BURL260116P001850002024-07-17 12:05PM EDT185.0013.6012.9015.400.00-2138.02%
BURL260116P001900002024-05-23 10:28AM EDT190.0032.0015.0018.200.00-3539.22%
BURL260116P001950002024-05-23 2:19PM EDT195.0034.6016.5019.600.00--338.66%
BURL260116P002000002024-04-09 9:39AM EDT200.0032.0034.4037.000.00--653.31%
BURL260116P002100002024-04-26 1:23PM EDT210.0041.6036.1037.900.00-1250.47%
BURL260116P002200002024-04-08 3:01PM EDT220.0042.7248.2050.100.00--056.11%
BURL260116P002500002024-07-24 2:26PM EDT250.0038.5037.9039.200.00-2232.16%
BURL260116P003100002024-05-06 1:35PM EDT310.00122.2080.5083.900.00-1135.27%
BURL260116P003300002024-05-03 12:54PM EDT330.00143.1193.3096.300.00-1032.17%