Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.16-3.99 (-1.86%)
At close: 04:00PM EDT
202.34 -7.82 (-3.72%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230616C001000002022-12-16 11:47AM EDT100.0091.98126.50130.300.00-10204.14%
BURL230616C001200002022-12-09 2:17PM EDT120.0085.10107.60111.200.00--2170.35%
BURL230616C001250002022-11-18 11:10AM EDT125.0053.3869.2071.100.00-4640.00%
BURL230616C001300002022-10-27 10:00AM EDT130.0031.6676.0080.500.00-12048.68%
BURL230616C001350002022-10-25 12:09PM EDT135.0028.5071.3076.000.00-11153.22%
BURL230616C001400002023-03-02 3:04PM EDT140.0073.100.000.000.00-100.00%
BURL230616C001450002023-02-22 1:54PM EDT145.0083.900.000.000.00-100.00%
BURL230616C001500002022-12-16 11:47AM EDT150.0051.7381.9084.300.00-131136.33%
BURL230616C001550002023-02-10 10:47AM EDT155.0072.6056.7061.500.00-12558.73%
BURL230616C001600002022-11-18 4:34PM EDT160.0028.2042.7046.300.00-17330.00%
BURL230616C001650002022-11-18 3:46PM EDT165.0026.6039.5042.400.00-1150.00%
BURL230616C001750002022-11-29 4:27PM EDT175.0042.3547.5051.500.00-1875.87%
BURL230616C001800002023-02-02 11:47AM EDT180.0067.0042.2046.000.00-142768.94%
BURL230616C001850002023-03-02 3:14PM EDT185.0036.500.000.000.00-200.00%
BURL230616C001900002023-03-03 11:34AM EDT190.0035.300.000.000.00-100.00%
BURL230616C001950002023-03-07 3:58PM EDT195.0032.850.000.000.00-300.00%
BURL230616C002000002023-03-17 11:52AM EDT200.0024.500.000.000.00-500.00%
BURL230616C002100002023-03-17 10:58AM EDT210.0018.500.000.000.00-100.00%
BURL230616C002200002023-03-17 3:41PM EDT220.0014.000.000.000.00-1501.56%
BURL230616C002300002023-03-16 3:49PM EDT230.0011.500.000.000.00-9903.13%
BURL230616C002400002023-03-14 3:25PM EDT240.007.670.000.000.00-106.25%
BURL230616C002500002023-03-17 2:04PM EDT250.005.030.000.000.00-206.25%
BURL230616C002600002023-03-17 11:24AM EDT260.003.400.000.000.00-1,27406.25%
BURL230616C002700002023-03-01 3:22PM EDT270.004.700.000.000.00-36012.50%
BURL230616C002800002023-03-14 1:47PM EDT280.001.750.000.000.00-1012.50%
BURL230616C002900002023-03-15 10:30AM EDT290.001.250.000.000.00-2012.50%
BURL230616C003000002023-03-14 3:50PM EDT300.000.850.000.000.00-1012.50%
BURL230616C003100002023-02-28 2:43PM EDT310.001.750.000.000.00-1012.50%
BURL230616C003300002023-01-20 11:31AM EDT330.002.551.601.900.00-3857.36%
BURL230616C003500002023-03-15 10:24AM EDT350.000.200.000.000.00-7025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL230616P000600002023-02-09 2:17PM EDT60.000.100.050.150.00--20100.39%
BURL230616P000700002022-12-23 11:00AM EDT70.000.750.001.500.00-14117.14%
BURL230616P000750002023-03-09 10:30AM EDT75.000.100.000.000.00-10050.00%
BURL230616P000800002022-12-16 1:31PM EDT80.001.460.151.300.00-11103.32%
BURL230616P000850002023-03-06 4:51PM EDT85.000.150.000.000.00--050.00%
BURL230616P000900002023-03-06 4:51PM EDT90.000.150.000.000.00-1025.00%
BURL230616P000950002023-03-13 3:30PM EDT95.000.270.000.000.00-7025.00%
BURL230616P001000002023-03-07 1:27PM EDT100.000.190.000.000.00-3025.00%
BURL230616P001050002022-12-19 11:18AM EDT105.003.200.851.750.00-38285.60%
BURL230616P001100002023-03-14 9:38AM EDT110.000.450.000.000.00-10025.00%
BURL230616P001150002022-12-13 3:51PM EDT115.004.201.102.400.00-1380.84%
BURL230616P001200002023-02-15 1:49PM EDT120.001.110.202.500.00-555471.75%
BURL230616P001250002023-03-02 11:22AM EDT125.000.920.000.000.00-4025.00%
BURL230616P001300002023-03-13 10:31AM EDT130.001.000.000.000.00-1025.00%
BURL230616P001350002023-01-04 12:32PM EDT135.004.701.452.250.00-334663.33%
BURL230616P001400002023-03-17 12:51PM EDT140.001.300.000.000.00-1012.50%
BURL230616P001450002023-03-07 11:22AM EDT145.001.010.000.000.00-1012.50%
BURL230616P001500002023-03-16 12:58PM EDT150.001.650.000.000.00-1012.50%
BURL230616P001550002023-03-13 10:19AM EDT155.003.000.000.000.00-7012.50%
BURL230616P001600002023-03-14 11:04AM EDT160.002.790.000.000.00-1012.50%
BURL230616P001650002023-03-15 12:29PM EDT165.004.000.000.000.00-1012.50%
BURL230616P001700002023-03-09 12:12PM EDT170.003.600.000.000.00-1012.50%
BURL230616P001750002023-03-17 12:36PM EDT175.005.300.000.000.00-706.25%
BURL230616P001800002023-03-16 10:54AM EDT180.006.000.000.000.00-106.25%
BURL230616P001850002023-03-16 2:05PM EDT185.007.150.000.000.00-106.25%
BURL230616P001900002023-03-16 2:59PM EDT190.008.100.000.000.00-406.25%
BURL230616P001950002023-03-10 3:43PM EDT195.0011.400.000.000.00-35403.13%
BURL230616P002000002023-03-15 10:45AM EDT200.0012.350.000.000.00-103.13%
BURL230616P002100002023-03-17 1:45PM EDT210.0016.800.000.000.00-200.05%
BURL230616P002200002023-03-17 3:43PM EDT220.0022.400.000.000.00-700.00%
BURL230616P002300002023-03-17 2:42PM EDT230.0028.300.000.000.00-1100.00%
BURL230616P002400002023-03-14 11:27AM EDT240.0033.000.000.000.00-100.00%
BURL230616P002500002023-03-10 11:02AM EDT250.0046.200.000.000.00-1000.00%
BURL230616P002600002023-03-02 4:20PM EDT260.0050.700.000.000.00--00.00%
BURL230616P002700002023-03-10 3:57PM EDT270.0060.800.000.000.00-100.00%
BURL230616P002800002023-02-08 1:03PM EDT280.0058.7071.6074.800.00--555.26%
BURL230616P002900002023-02-08 1:03PM EDT290.0067.4081.0084.700.00--051.33%
BURL230616P003000002023-01-27 11:10AM EDT300.0074.0075.2078.500.00-110.00%