Australia markets open in 7 hours 9 minutes

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
197.18-3.67 (-1.83%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201023C001975002020-09-24 10:08AM EDT197.506.902.152.850.00--242.14%
BURL201023C002025002020-10-19 3:57PM EDT202.504.300.853.200.00--257.47%
BURL201023C002050002020-10-09 2:10PM EDT205.002.350.101.700.00-91163.11%
BURL201023C002075002020-10-20 10:12AM EDT207.501.150.051.900.00-2258.81%
BURL201023C002100002020-10-20 11:32AM EDT210.001.000.051.050.00-11556.49%
BURL201023C002125002020-10-19 9:52AM EDT212.502.050.051.150.00-141165.43%
BURL201023C002150002020-10-20 3:51PM EDT215.000.490.000.800.00-31065.72%
BURL201023C002175002020-10-20 3:51PM EDT217.500.400.000.700.00-3570.12%
BURL201023C002200002020-10-12 1:27PM EDT220.005.000.001.500.00-1391.41%
BURL201023C002225002020-10-15 12:28PM EDT222.501.550.002.400.00-225111.52%
BURL201023C002250002020-10-16 11:01AM EDT225.001.300.001.450.00-4154103.91%
BURL201023C002275002020-10-19 9:44AM EDT227.500.150.004.400.00-178150.68%
BURL201023C002300002020-10-09 2:16PM EDT230.002.850.004.400.00-1323158.11%
BURL201023C002325002020-10-07 10:39AM EDT232.502.050.004.600.00--2167.68%
BURL201023C002350002020-10-13 10:57AM EDT235.000.680.054.200.00-210170.51%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201023P001750002020-09-25 12:52PM EDT175.002.300.003.700.00-210131.74%
BURL201023P001850002020-10-19 2:37PM EDT185.000.400.000.800.00-121253.22%
BURL201023P001900002020-10-19 2:37PM EDT190.000.550.201.650.00-111461.77%
BURL201023P001925002020-10-20 3:25PM EDT192.500.550.701.250.00-21243.04%
BURL201023P001950002020-10-20 3:25PM EDT195.000.801.352.300.00-2946.19%
BURL201023P001975002020-10-06 2:45PM EDT197.500.752.353.100.00-171741.16%
BURL201023P002000002020-10-21 11:08AM EDT200.003.503.905.00+1.80+105.88%31047.41%
BURL201023P002025002020-10-20 2:40PM EDT202.502.754.207.300.00-202556.79%
BURL201023P002050002020-10-21 9:30AM EDT205.005.606.8010.50+1.10+24.44%1679.30%
BURL201023P002075002020-10-16 3:52PM EDT207.503.108.7012.200.00-202776.39%
BURL201023P002100002020-10-16 12:14PM EDT210.002.9010.8014.700.00-51285.99%
BURL201023P002125002020-10-20 12:39PM EDT212.508.9813.6017.500.00-21351.95%
BURL201023P002150002020-10-20 10:46AM EDT215.0014.8015.7019.50+2.60+21.31%1899.71%
BURL201023P002175002020-10-16 2:50PM EDT217.509.9017.6021.500.00-1896.19%
BURL201023P002200002020-10-09 3:34PM EDT220.007.6019.0022.900.00-5758.59%
BURL201023P002225002020-10-09 2:01PM EDT222.507.6023.4026.500.00-55110.99%
BURL201023P002400002020-10-05 9:33AM EDT240.0021.0039.1044.900.00--1182.86%