Australia markets close in 4 hours 33 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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL210115C000750002020-08-11 12:22PM EDT75.00115.50128.20132.800.00-129173.19%
BURL210115C000800002020-07-30 2:37PM EDT80.00110.00120.50125.000.00-17133.45%
BURL210115C000850002020-07-09 8:08PM EDT85.00144.1898.00103.000.00-790.00%
BURL210115C000900002020-07-09 8:08PM EDT90.00138.8999.10103.300.00-8110.00%
BURL210115C000950002020-07-09 8:08PM EDT95.00105.9894.3098.600.00-110.00%
BURL210115C001000002020-07-09 8:08PM EDT100.0075.3090.8094.300.00-400.00%
BURL210115C001100002020-07-09 8:08PM EDT110.0070.6781.6084.100.00-1430.00%
BURL210115C001150002020-07-09 8:08PM EDT115.0045.0777.0079.700.00-1230.00%
BURL210115C001200002020-07-09 8:08PM EDT120.0061.6573.0076.100.00-360.00%
BURL210115C001250002019-06-10 12:03AM EDT125.0047.8560.0062.800.00-000.00%
BURL210115C001300002020-07-09 8:08PM EDT130.0044.5064.6066.100.00--30.00%
BURL210115C001350002020-07-09 8:08PM EDT135.0052.4160.5061.900.00-2120.00%
BURL210115C001400002020-07-09 8:08PM EDT140.0024.8056.6057.900.00-2980.00%
BURL210115C001450002020-07-09 8:08PM EDT145.0037.1052.7054.000.00-260.00%
BURL210115C001500002020-07-09 8:08PM EDT150.0046.0648.8050.300.00-150.00%
BURL210115C001550002020-10-22 12:44PM EDT155.0047.0047.0050.600.00-11153.27%
BURL210115C001600002020-07-20 11:40AM EDT160.0041.7042.7046.600.00-111252.58%
BURL210115C001650002020-08-24 11:13AM EDT165.0037.300.000.000.00-100.00%
BURL210115C001700002020-08-26 1:56PM EDT170.0036.4035.1039.500.00-62953.01%
BURL210115C001750002020-09-03 9:31AM EDT175.0042.7046.7051.000.00-1293100.08%
BURL210115C001800002020-09-08 9:53AM EDT180.0038.2045.1047.100.00-13099.48%
BURL210115C001850002020-10-12 10:30AM EDT185.0040.8724.6028.900.00-4050.28%
BURL210115C001900002020-09-10 2:28PM EDT190.0031.0035.3039.400.00-113388.17%
BURL210115C001950002020-09-24 10:11AM EDT195.0018.5023.3025.200.00-24958.33%
BURL210115C002000002020-10-26 9:30AM EDT200.0020.5516.4020.000.00-512453.16%
BURL210115C002100002020-10-23 11:01AM EDT210.0013.7011.1013.600.00-125847.11%
BURL210115C002200002020-10-27 10:46AM EDT220.008.606.6010.30-2.95-25.54%111347.22%
BURL210115C002300002020-10-19 12:29PM EDT230.008.203.906.600.00-16243.92%
BURL210115C002400002020-10-20 1:54PM EDT240.006.103.404.900.00-211944.65%
BURL210115C002500002020-10-06 3:06PM EDT250.005.012.454.200.00-1110647.63%
BURL210115C002600002020-10-09 12:09PM EDT260.005.901.552.400.00-53844.54%
BURL210115C002700002020-10-08 10:03AM EDT270.003.900.902.550.00-23249.72%
BURL210115C002800002020-10-08 2:10PM EDT280.002.600.252.150.00-23751.58%
BURL210115C002900002020-10-05 9:36AM EDT290.001.700.051.300.00-1949.46%
BURL210115C003000002020-08-13 1:07PM EDT300.000.450.003.400.00-1255.93%
BURL210115C003100002020-07-09 8:08PM EDT310.004.630.200.850.00-2651.71%
BURL210115C003200002020-07-09 8:08PM EDT320.003.640.050.600.00--151.49%
BURL210115C003400002020-07-09 8:08PM EDT340.004.100.000.350.00-110152.34%
BURL210115C003500002020-07-20 9:30AM EDT350.000.200.004.200.00-1274.32%
BURL210115C003600002020-07-09 8:08PM EDT360.001.100.002.650.00--270.43%
BURL210115C003700002020-07-09 8:08PM EDT370.002.030.000.250.00-2152.05%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL210115P000650002020-10-01 11:07AM EDT65.000.200.004.100.00-230154.91%
BURL210115P000700002020-07-08 12:25PM EDT70.001.000.005.000.00-160152.25%
BURL210115P000750002020-07-28 9:38AM EDT75.000.930.000.000.00-24850.00%
BURL210115P000800002020-07-09 8:08PM EDT80.002.750.651.750.00-2038115.04%
BURL210115P000850002020-07-09 8:08PM EDT85.001.950.901.950.00-728111.99%
BURL210115P000900002020-07-27 11:05AM EDT90.001.700.004.900.00-136118.87%
BURL210115P000950002020-07-09 8:08PM EDT95.002.361.702.300.00-14106.67%
BURL210115P001000002020-10-23 9:30AM EDT100.000.250.251.000.00-41,12779.49%
BURL210115P001050002020-06-30 3:55PM EDT105.002.900.603.100.00-120592.58%
BURL210115P001100002020-07-09 8:08PM EDT110.0022.403.003.400.00-214599.71%
BURL210115P001150002020-08-18 3:49PM EDT115.002.250.000.000.00-1025.00%
BURL210115P001200002020-10-13 2:41PM EDT120.001.000.005.000.00-5082.15%
BURL210115P001250002020-10-08 9:30AM EDT125.001.000.002.000.00-106462.04%
BURL210115P001300002020-10-12 12:44PM EDT130.001.350.000.000.00-3025.00%
BURL210115P001350002020-09-02 11:19AM EDT135.003.000.104.700.00-1018065.97%
BURL210115P001400002020-09-21 12:40PM EDT140.003.000.000.000.00-16112.50%
BURL210115P001450002020-10-13 10:27AM EDT145.001.801.903.000.00-23156.82%
BURL210115P001500002020-07-30 11:18AM EDT150.009.704.706.600.00-26169.14%
BURL210115P001550002020-09-24 12:04PM EDT155.005.600.453.800.00-21755.08%
BURL210115P001600002020-10-07 11:56AM EDT160.003.303.505.500.00-28453.50%
BURL210115P001650002020-09-30 1:52PM EDT165.005.404.305.000.00-26350.68%
BURL210115P001700002020-10-07 11:44AM EDT170.004.605.506.600.00-117351.75%
BURL210115P001750002020-09-30 3:21PM EDT175.008.206.308.100.00-45851.58%
BURL210115P001800002020-10-06 1:59PM EDT180.006.007.109.300.00-23249.82%
BURL210115P001850002020-10-07 1:04PM EDT185.007.209.0011.200.00-211349.70%
BURL210115P001900002020-10-26 10:35AM EDT190.0011.7010.6012.800.00-18748.10%
BURL210115P001950002020-10-26 12:25PM EDT195.0014.1613.2017.000.00-219453.12%
BURL210115P002000002020-10-20 11:13AM EDT200.0014.7815.5019.000.00-447651.42%
BURL210115P002100002020-10-06 2:59PM EDT210.0015.7021.3022.400.00-422344.84%
BURL210115P002200002020-10-26 11:23AM EDT220.0029.9026.9029.200.00-21745.12%
BURL210115P002300002020-09-04 1:15PM EDT230.0033.0025.8027.800.00-11120.00%
BURL210115P002400002020-07-09 3:30PM EDT240.0065.7860.8063.700.00-15996.61%
BURL210115P002500002020-07-09 8:08PM EDT250.0029.2164.2065.800.00-523083.30%
BURL210115P002600002020-07-09 8:08PM EDT260.00105.1072.8074.300.00-2185.18%
BURL210115P002700002020-07-09 8:08PM EDT270.0053.0081.4084.100.00--188.38%
BURL210115P003000002020-07-09 8:08PM EDT300.0083.50109.00113.300.00-6097.91%
BURL210115P003300002020-07-09 8:08PM EDT330.00174.20138.10142.700.00--0107.56%