Australia markets open in 5 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
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201218C001000002020-07-06 10:55AM EDT100.0096.7083.5087.700.00--20.00%
BURL201218C001400002020-09-21 12:07AM EDT140.0072.500.000.000.00--50.00%
BURL201218C001700002020-08-10 11:55AM EDT170.0035.0846.3050.500.00-10110.76%
BURL201218C001750002020-10-07 10:58AM EDT175.0047.0029.7032.400.00-11053.13%
BURL201218C001800002020-07-09 8:07PM EDT180.0023.5022.0023.700.00--336.54%
BURL201218C001850002020-09-29 2:16PM EDT185.0029.5921.3024.200.00-2452.40%
BURL201218C001900002020-10-27 10:00AM EDT190.0020.5019.5021.00-14.43-41.31%14951.56%
BURL201218C001950002020-10-22 3:11PM EDT195.0016.6416.6018.300.00-243351.59%
BURL201218C002000002020-10-26 3:51PM EDT200.0015.0013.2015.30+0.75+5.26%15949.77%
BURL201218C002100002020-10-26 9:36AM EDT210.0011.879.0010.700.00-112648.27%
BURL201218C002200002020-10-26 9:36AM EDT220.008.076.207.100.00-128646.76%
BURL201218C002300002020-10-23 11:02AM EDT230.005.003.704.800.00-216746.77%
BURL201218C002400002020-10-08 1:16PM EDT240.008.402.503.700.00-38049.38%
BURL201218C002500002020-10-19 12:46PM EDT250.002.251.252.600.00-155350.13%
BURL201218C002600002020-10-05 1:43PM EDT260.002.400.852.250.00-21853.76%
BURL201218C002700002020-10-15 11:19AM EDT270.001.650.000.000.00-2012.50%
BURL201218C002800002020-10-23 3:56PM EDT280.000.570.001.450.00-1750.12%
BURL201218C003100002020-08-24 12:04AM EDT310.001.550.000.000.00--025.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201218P000800002020-08-26 9:39AM EDT80.000.050.005.000.00-13165.58%
BURL201218P000850002020-07-09 8:08PM EDT85.002.600.551.300.00--8126.47%
BURL201218P000900002020-07-09 8:08PM EDT90.003.900.951.450.00--10124.95%
BURL201218P001000002020-07-21 10:10AM EDT100.001.970.004.300.00-11125.34%
BURL201218P001100002020-07-09 8:08PM EDT110.003.232.302.800.00--1115.41%
BURL201218P001150002020-10-15 3:52PM EDT115.000.200.000.000.00-2025.00%
BURL201218P001200002020-08-03 11:44AM EDT120.002.000.202.900.00-3689.84%
BURL201218P001250002020-07-30 3:25PM EDT125.003.501.402.900.00-133690.77%
BURL201218P001300002020-09-11 10:51AM EDT130.001.660.003.700.00-819981.49%
BURL201218P001400002020-09-22 11:54AM EDT140.001.700.000.000.00-3025.00%
BURL201218P001450002020-07-07 1:29PM EDT145.008.756.009.400.00-214103.43%
BURL201218P001500002020-10-21 3:14PM EDT150.002.001.452.950.00-511062.23%
BURL201218P001550002020-10-15 3:25PM EDT155.001.750.003.300.00-2052.43%
BURL201218P001600002020-10-26 12:11PM EDT160.002.602.303.200.00-32655.30%
BURL201218P001650002020-09-29 10:51AM EDT165.004.402.854.400.00-2754.96%
BURL201218P001700002020-10-07 12:41PM EDT170.003.303.805.300.00-22853.93%
BURL201218P001750002020-10-07 12:37PM EDT175.003.904.805.800.00-244251.36%
BURL201218P001800002020-10-21 1:55PM EDT180.007.206.107.400.00-22551.14%
BURL201218P001850002020-10-22 9:30AM EDT185.009.007.108.600.00-26251.48%
BURL201218P001900002020-10-22 3:45PM EDT190.009.408.6010.700.00-31551.74%
BURL201218P001950002020-10-22 9:30AM EDT195.0013.1010.9012.400.00-112849.74%
BURL201218P002000002020-10-07 1:36PM EDT200.0010.2013.1017.000.00-83550.11%
BURL201218P002100002020-10-07 2:07PM EDT210.0013.3018.3020.700.00-42249.45%
BURL201218P002200002020-10-07 3:44PM EDT220.0016.7525.6027.300.00-51648.74%
BURL201218P002300002020-09-08 2:28PM EDT230.0029.5022.3024.700.00-210.00%
BURL201218P002400002020-07-16 9:54AM EDT240.0058.3050.8052.100.00--381.65%
BURL201218P002500002020-09-09 1:47PM EDT250.0042.9036.4038.500.00--50.00%