Australia markets close in 4 hours 49 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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL210319C001800002020-10-01 9:42AM EDT180.0045.1033.0034.500.00-1148.44%
BURL210319C001950002020-08-19 2:35PM EDT195.0026.1533.0035.800.00-13564.56%
BURL210319C002000002020-09-18 11:27AM EDT200.0031.2529.2033.200.00-1062.46%
BURL210319C002100002020-09-30 3:20PM EDT210.0022.1016.1018.800.00-4245.65%
BURL210319C002200002020-10-23 9:58AM EDT220.0013.0512.9015.300.00-203045.62%
BURL210319C002300002020-10-07 11:49AM EDT230.0017.259.7012.500.00-1945.87%
BURL210319C002400002020-10-05 11:36AM EDT240.0012.207.408.600.00-1442.51%
BURL210319C002500002020-10-06 11:49AM EDT250.0010.105.107.900.00-21645.44%
BURL210319C002600002020-10-08 11:28AM EDT260.009.604.105.700.00-2643.83%
BURL210319C002700002020-10-19 1:32PM EDT270.004.102.704.000.00-23842.35%
BURL210319C002800002020-10-07 11:27AM EDT280.004.201.052.850.00-22741.49%
BURL210319C002900002020-10-08 2:42PM EDT290.004.001.002.350.00-1642.33%
BURL210319C003000002020-09-21 12:07AM EDT300.002.950.000.000.00--212.50%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL210319P000900002020-10-19 12:06AM EDT90.000.330.001.500.00---69.65%
BURL210319P001200002020-09-23 2:15PM EDT120.002.651.352.050.00--255.88%
BURL210319P001250002020-09-23 2:29PM EDT125.003.100.502.600.00-2151.06%
BURL210319P001350002020-10-08 11:28AM EDT135.003.001.853.300.00--1050.30%
BURL210319P001400002020-10-15 2:36PM EDT140.003.502.350.000.00-43012.50%
BURL210319P001450002020-09-30 1:25PM EDT145.005.002.604.600.00-4651.84%
BURL210319P001500002020-09-30 1:25PM EDT150.004.604.605.600.00-21251.54%
BURL210319P001550002020-09-30 1:25PM EDT155.006.705.008.200.00-4750.80%
BURL210319P001600002020-10-19 12:06AM EDT160.006.206.708.700.00--252.89%
BURL210319P001650002020-10-06 10:41AM EDT165.007.207.709.000.00-2649.40%
BURL210319P001700002020-10-07 11:49AM EDT170.008.008.2011.100.00-2550.46%
BURL210319P001750002020-10-15 11:47AM EDT175.009.309.200.000.00-406.25%
BURL210319P001800002020-10-08 1:19PM EDT180.0010.8011.7015.300.00-21051.07%
BURL210319P001850002020-10-08 2:21PM EDT185.0012.3013.6015.300.00-21046.19%
BURL210319P001900002020-10-07 1:04PM EDT190.0013.1015.9017.900.00-1646.76%
BURL210319P001950002020-10-15 2:15PM EDT195.0015.500.000.000.00-400.78%
BURL210319P002000002020-10-08 2:10PM EDT200.0016.4020.9022.400.00-2745.32%
BURL210319P002100002020-10-01 1:20PM EDT210.0024.6025.5028.700.00-2846.17%
BURL210319P002200002020-10-07 3:44PM EDT220.0025.8031.7034.600.00-11744.93%
BURL210319P002300002020-10-05 11:19AM EDT230.0032.0038.7041.200.00--243.87%