Australia markets close in 5 hours 25 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.35+0.09 (+0.04%)
At close: 4:00PM EDT

200.35 0.00 (0.00%)
After hours: 4:57PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201120C001900002020-09-24 1:27PM EDT190.0017.9020.2023.900.00--180.43%
BURL201120C001950002020-09-28 9:42AM EDT195.0018.6011.6012.400.00-1645.98%
BURL201120C001975002020-10-23 11:20AM EDT197.5013.4510.2011.000.00-11145.80%
BURL201120C002000002020-10-27 3:23PM EDT200.009.708.209.60+0.40+4.30%23045.12%
BURL201120C002025002020-10-23 11:28AM EDT202.509.807.508.400.00-2244.89%
BURL201120C002050002020-10-26 9:38AM EDT205.008.736.707.300.00-2344.65%
BURL201120C002075002020-10-23 1:35PM EDT207.507.865.706.300.00-5544.40%
BURL201120C002100002020-10-27 10:15AM EDT210.006.004.805.40+1.30+27.66%431244.15%
BURL201120C002125002020-10-23 9:30AM EDT212.505.503.604.70+0.10+1.85%1144.46%
BURL201120C002150002020-10-27 11:10AM EDT215.003.613.204.20-1.59-30.58%2145.42%
BURL201120C002175002020-10-23 3:13PM EDT217.504.802.603.500.00-1144.85%
BURL201120C002200002020-10-27 11:10AM EDT220.002.861.353.20-0.34-10.63%63446.25%
BURL201120C002250002020-10-22 11:18AM EDT225.001.910.903.300.00--152.92%
BURL201120C002300002020-10-27 11:10AM EDT230.001.760.954.20+0.16+10.00%41,05453.54%
BURL201120C002400002020-10-22 10:27AM EDT240.000.850.501.500.00-210854.22%
BURL201120C002450002020-10-23 3:41PM EDT245.001.200.001.550.00-1159.06%
BURL201120C002500002020-10-09 1:21PM EDT250.001.250.000.700.00-11452.59%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201120P001500002020-10-19 12:06AM EDT150.000.540.050.800.00--162.21%
BURL201120P001550002020-09-24 12:10PM EDT155.002.400.001.300.00--261.18%
BURL201120P001600002020-10-16 1:24PM EDT160.000.700.000.000.00-1025.00%
BURL201120P001650002020-10-23 12:17PM EDT165.001.300.902.300.00-25261.30%
BURL201120P001700002020-10-23 3:58PM EDT170.001.050.551.850.00-116556.70%
BURL201120P001750002020-10-26 10:38AM EDT175.002.001.802.550.00-12552.26%
BURL201120P001800002020-10-26 10:45AM EDT180.002.752.253.600.00-62350.27%
BURL201120P001850002020-10-26 1:35PM EDT185.004.603.604.100.00-122749.51%
BURL201120P001900002020-10-08 3:06PM EDT190.006.004.705.600.00-21948.77%
BURL201120P001950002020-10-26 1:35PM EDT195.006.806.407.10-1.20-15.00%1450246.24%
BURL201120P001975002020-10-26 2:09PM EDT197.508.307.408.300.00-172746.53%
BURL201120P002000002020-10-27 3:23PM EDT200.008.808.509.30-0.90-9.28%28545.36%
BURL201120P002050002020-10-20 11:31AM EDT205.0010.3010.3012.200.00--945.86%
BURL201120P002075002020-10-23 2:54PM EDT207.5010.2012.2013.700.00-1045.64%
BURL201120P002100002020-10-27 11:33AM EDT210.0016.0014.5015.30+6.70+72.04%1013445.42%
BURL201120P002200002020-10-09 3:54PM EDT220.0013.7021.4024.700.00-41157.03%
BURL201120P002300002020-10-08 11:40AM EDT230.0018.9030.6032.100.00-3952.64%