Australia markets close in 4 hours 26 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220121C000750002020-07-09 8:08PM EDT75.00110.40117.90120.900.00--10.00%
BURL220121C000950002020-07-09 8:08PM EDT95.00114.24101.50103.800.00--10.00%
BURL220121C001000002020-08-20 12:34PM EDT100.00101.40112.00117.000.00-31178.52%
BURL220121C001100002020-07-09 8:08PM EDT110.00115.2089.0091.200.00--130.99%
BURL220121C001300002020-07-09 8:08PM EDT130.00121.4074.1077.800.00--142.77%
BURL220121C001500002020-07-07 12:16PM EDT150.0059.5051.8054.000.00-2224.89%
BURL220121C001600002020-07-09 9:44AM EDT160.0051.0047.3049.300.00-1230.16%
BURL220121C001650002020-07-09 8:08PM EDT165.0048.0051.7054.200.00-3441.98%
BURL220121C001700002020-08-17 11:05AM EDT170.0056.7064.6067.700.00-3161.59%
BURL220121C001750002020-10-09 9:43AM EDT175.0066.2048.0050.400.00-401544.14%
BURL220121C001800002020-08-10 1:14PM EDT180.0040.0056.9061.500.00-3458.38%
BURL220121C001850002020-08-14 11:19AM EDT185.0043.7047.1050.700.00-12250.51%
BURL220121C002000002020-10-15 1:30PM EDT200.0045.5035.0040.000.00-1045.33%
BURL220121C002100002020-10-01 1:20PM EDT210.0041.7530.0032.800.00-11241.50%
BURL220121C002200002020-08-20 1:46PM EDT220.0033.2031.5036.400.00-110149.52%
BURL220121C002300002020-10-22 10:46AM EDT230.0021.0023.2026.900.00-26242.35%
BURL220121C002400002020-09-17 1:47PM EDT240.0028.8025.0028.700.00-5847.60%
BURL220121C002500002020-07-09 8:08PM EDT250.0013.4717.2019.500.00-3239.99%
BURL220121C002600002020-07-07 2:46PM EDT260.0014.969.1013.400.00-5135.23%
BURL220121C002700002020-07-24 10:41AM EDT270.0013.1011.0014.800.00-1339.37%
BURL220121C002800002020-08-17 9:30AM EDT280.0012.5015.3019.100.00-2346.92%
BURL220121C002900002020-08-17 9:30AM EDT290.0012.1012.9016.700.00-11046.10%
BURL220121C003000002020-08-17 9:30AM EDT300.0010.2010.7014.700.00-1545.53%
BURL220121C003200002020-08-24 11:40AM EDT320.006.700.000.000.00-206.25%
BURL220121C003300002020-07-09 8:08PM EDT330.003.274.007.200.00-1639.68%
BURL220121C003400002020-07-08 12:54PM EDT340.004.192.053.000.00-101032.59%
BURL220121C003500002020-09-14 10:38AM EDT350.004.102.607.300.00-2142.73%
BURL220121C003600002020-08-24 11:40AM EDT360.003.810.000.000.00--012.50%
BURL220121C003700002020-07-09 8:08PM EDT370.002.102.204.200.00-4339.19%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220121P000650002020-10-27 12:27PM EDT65.001.080.152.50-0.12-10.00%36921359.57%
BURL220121P000700002020-10-27 1:00PM EDT70.001.431.204.60+0.03+2.14%24618066.46%
BURL220121P000750002020-10-27 12:47PM EDT75.001.801.605.00-5.00-73.53%6464.58%
BURL220121P000800002020-07-13 11:51AM EDT80.005.201.505.700.00-220062.20%
BURL220121P000850002020-07-09 8:08PM EDT85.008.255.406.500.00-596167.72%
BURL220121P001000002020-09-21 12:30PM EDT100.005.300.000.000.00-1512.50%
BURL220121P001050002020-07-09 8:08PM EDT105.002.808.4010.300.00-1062.83%
BURL220121P001100002020-10-19 12:06AM EDT110.005.103.008.000.00--6055.99%
BURL220121P001150002020-10-27 12:27PM EDT115.006.724.008.20+0.52+8.39%1445253.28%
BURL220121P001200002020-10-27 1:00PM EDT120.007.295.909.00+0.04+0.55%82852.03%
BURL220121P001250002020-10-27 12:47PM EDT125.008.807.909.50+4.70+114.63%2050.07%
BURL220121P001300002020-10-05 12:45PM EDT130.008.258.9011.900.00-2251.86%
BURL220121P001350002020-07-09 8:08PM EDT135.005.4015.6017.300.00--556.98%
BURL220121P001400002020-07-09 8:08PM EDT140.0026.0017.6018.900.00-21556.72%
BURL220121P001450002020-06-26 11:59AM EDT145.0018.8419.3021.500.00-11156.87%
BURL220121P001500002020-10-19 1:47PM EDT150.0013.8014.1015.800.00-2446.45%
BURL220121P001550002020-10-19 12:06AM EDT155.0013.8514.3017.000.00--245.29%
BURL220121P001600002020-07-09 8:08PM EDT160.0034.8625.0026.800.00-18955.03%
BURL220121P001650002020-06-16 12:54PM EDT165.0024.3927.5029.400.00-11155.20%
BURL220121P001700002020-06-16 12:54PM EDT170.0026.1929.4031.800.00-11654.70%
BURL220121P001750002020-07-09 8:08PM EDT175.0016.9031.3032.800.00-10953.19%
BURL220121P001800002020-07-09 8:08PM EDT180.0028.5033.6035.400.00-10152.90%
BURL220121P001850002020-07-09 8:08PM EDT185.0017.9036.1038.100.00-101052.70%
BURL220121P001900002020-08-26 11:48AM EDT190.0035.8029.1033.900.00-11545.40%
BURL220121P001950002020-08-26 11:48AM EDT195.0038.3531.5036.200.00-11144.76%
BURL220121P002000002020-10-02 2:50PM EDT200.0032.0033.8037.000.00-11242.28%
BURL220121P002100002020-07-09 8:08PM EDT210.0048.1050.1052.300.00-21151.52%
BURL220121P002200002020-07-09 8:08PM EDT220.0053.8055.8058.000.00-21150.51%
BURL220121P002300002020-07-09 8:08PM EDT230.0054.7763.6066.100.00--051.73%
BURL220121P002400002020-07-09 8:08PM EDT240.00103.0069.3071.500.00-1151.18%
BURL220121P002500002020-07-09 8:08PM EDT250.0051.2078.0080.600.00--151.66%
BURL220121P002600002020-07-09 8:08PM EDT260.0065.6082.7086.600.00-1151.31%
BURL220121P002700002020-10-22 11:25AM EDT270.0082.3079.1083.300.00--137.96%
BURL220121P003000002020-10-20 11:24AM EDT300.00103.10104.10108.200.00--137.00%