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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240119C000650002023-01-27 1:07PM EDT65.00166.80160.50165.500.00-44161.11%
BURL240119C000700002022-11-23 4:53PM EDT70.00133.00134.20137.500.00--10.00%
BURL240119C000750002023-01-27 1:13PM EDT75.00157.40151.50156.000.00-44145.70%
BURL240119C000900002023-01-05 4:28PM EDT90.00139.72145.10148.000.00-50147.24%
BURL240119C000950002023-01-05 4:28PM EDT95.00135.52140.00143.500.00-50140.23%
BURL240119C001000002023-01-31 4:12PM EDT100.00135.30115.60119.900.00-11577.70%
BURL240119C001050002023-01-27 1:14PM EDT105.00130.80124.50129.000.00-79113.42%
BURL240119C001100002023-01-18 1:25PM EDT110.00126.80123.60128.500.00-14118.54%
BURL240119C001200002022-08-25 10:51AM EDT120.0060.7430.8035.200.00-120.00%
BURL240119C001250002022-04-19 9:37AM EDT125.00113.030.000.000.00--10.00%
BURL240119C001350002022-11-22 2:41PM EDT135.0076.6476.7080.200.00-2445.26%
BURL240119C001400002022-11-22 11:11AM EDT140.0071.0373.8076.800.00-6046.73%
BURL240119C001450002022-11-15 4:59PM EDT145.0044.9069.3071.300.00-1142.57%
BURL240119C001500002023-02-08 11:24AM EDT150.0090.0071.9075.800.00-1655.94%
BURL240119C001550002022-10-19 3:33PM EDT155.0016.5040.1044.500.00--50.00%
BURL240119C001600002023-02-13 12:53PM EDT160.0088.1167.0071.400.00-31358.90%
BURL240119C001650002022-11-10 4:32PM EDT165.0027.9660.2063.100.00-1650.99%
BURL240119C001700002022-11-14 11:18AM EDT170.0028.5159.9061.700.00-1354.52%
BURL240119C001750002022-12-21 12:10PM EDT175.0054.3569.3072.300.00-5574.56%
BURL240119C001800002022-10-20 2:18PM EDT180.0012.1530.0034.500.00-62220.78%
BURL240119C001900002022-11-22 10:32AM EDT190.0044.0043.8046.700.00-1349.32%
BURL240119C001950002023-03-10 2:04PM EDT195.0042.200.000.000.00-4200.00%
BURL240119C002000002023-03-02 3:43PM EDT200.0042.400.000.000.00-1600.00%
BURL240119C002100002023-03-14 1:55PM EDT210.0037.200.000.000.00-400.00%
BURL240119C002200002023-03-10 12:46PM EDT220.0029.900.000.000.00-1301.56%
BURL240119C002300002023-03-10 12:46PM EDT230.0025.500.000.000.00-1301.56%
BURL240119C002400002023-03-14 2:12PM EDT240.0023.600.000.000.00-503.13%
BURL240119C002500002023-03-14 1:23PM EDT250.0021.200.000.000.00-6803.13%
BURL240119C002600002023-03-10 12:45PM EDT260.0015.700.000.000.00-1606.25%
BURL240119C002700002023-03-10 4:57PM EDT270.0014.000.000.000.00-1206.25%
BURL240119C002800002023-03-10 12:45PM EDT280.0011.300.000.000.00-906.25%
BURL240119C002900002023-03-10 12:11PM EDT290.009.480.000.000.00-106.25%
BURL240119C003000002023-03-17 12:57PM EDT300.008.760.000.000.00-106.25%
BURL240119C003100002023-03-08 12:11PM EDT310.007.790.000.000.00-306.25%
BURL240119C003200002023-03-08 2:49PM EDT320.005.990.000.000.00-4012.50%
BURL240119C003300002023-03-07 4:28PM EDT330.005.000.000.000.00-2012.50%
BURL240119C003400002023-03-01 2:44PM EDT340.005.600.000.000.00-18012.50%
BURL240119C003500002023-03-10 1:55PM EDT350.002.520.000.000.00-1012.50%
BURL240119C003600002022-09-01 9:31AM EDT360.002.250.054.900.00-2144.71%
BURL240119C003700002023-03-13 3:50PM EDT370.002.000.000.000.00-1012.50%
BURL240119C003800002023-02-14 11:17AM EDT380.005.301.955.000.00-5647.95%
BURL240119C003900002023-03-13 3:50PM EDT390.001.400.000.000.00-5012.50%
BURL240119C004000002023-01-27 12:46PM EDT400.003.102.953.800.00-9847.49%
BURL240119C004100002023-03-15 11:07AM EDT410.001.300.000.000.00-3012.50%
BURL240119C004200002023-01-17 3:39PM EDT420.005.002.602.900.00-54347.13%
BURL240119C004300002022-09-15 9:31AM EDT430.001.200.005.000.00-1354.54%
BURL240119C004400002022-10-14 11:20AM EDT440.000.750.054.400.00-5654.10%
BURL240119C004500002022-09-21 9:31AM EDT450.000.650.000.000.00-1312.50%
BURL240119C004600002023-03-17 10:40AM EDT460.000.700.000.000.00-20012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240119P000600002023-02-21 10:30AM EDT60.000.350.000.000.00-2025.00%
BURL240119P000650002023-02-27 10:38AM EDT65.000.450.000.000.00-10025.00%
BURL240119P000700002023-02-15 11:27AM EDT70.000.650.355.000.00-13681.46%
BURL240119P000750002023-03-06 10:44AM EDT75.000.600.000.000.00-1025.00%
BURL240119P000800002023-03-06 2:20PM EDT80.000.700.000.000.00-2025.00%
BURL240119P000850002023-03-06 2:23PM EDT85.000.800.000.000.00-1025.00%
BURL240119P000900002023-03-07 3:46PM EDT90.000.950.000.000.00-5025.00%
BURL240119P000950002022-10-04 11:32AM EDT95.0014.309.0013.500.00--194.60%
BURL240119P001000002023-03-16 10:04AM EDT100.002.000.000.000.00-7012.50%
BURL240119P001050002023-03-02 11:33AM EDT105.002.250.000.000.00-10012.50%
BURL240119P001100002023-01-27 1:19PM EDT110.002.711.003.200.00-1753.63%
BURL240119P001150002023-02-21 12:58PM EDT115.003.400.000.000.00-1012.50%
BURL240119P001200002023-01-24 4:49PM EDT120.003.753.704.700.00-1951.42%
BURL240119P001250002022-12-28 3:45PM EDT125.008.813.904.800.00-11550.44%
BURL240119P001300002023-03-09 4:57PM EDT130.004.300.000.000.00-4012.50%
BURL240119P001350002023-03-02 11:31AM EDT135.005.050.000.000.00-8012.50%
BURL240119P001400002023-03-02 11:32AM EDT140.005.820.000.000.00-17012.50%
BURL240119P001450002023-03-03 10:51AM EDT145.006.400.000.000.00-406.25%
BURL240119P001500002023-03-10 12:33PM EDT150.007.320.000.000.00-106.25%
BURL240119P001550002023-01-05 2:45PM EDT155.0013.308.008.300.00-6741.85%
BURL240119P001600002023-03-09 1:25PM EDT160.008.900.000.000.00-106.25%
BURL240119P001650002023-02-10 4:31PM EDT165.0012.309.5012.300.00-33543.64%
BURL240119P001700002023-03-13 3:23PM EDT170.0014.200.000.000.00-206.25%
BURL240119P001750002023-02-14 11:34AM EDT175.0012.2013.3016.400.00-51544.28%
BURL240119P001800002023-03-13 10:51AM EDT180.0018.000.000.000.00-203.13%
BURL240119P001850002022-12-28 2:00PM EDT185.0027.9015.2016.700.00-5938.31%
BURL240119P001900002022-11-22 4:56PM EDT190.0038.0631.5033.600.00--158.01%
BURL240119P001950002023-03-16 3:41PM EDT195.0021.200.000.000.00-21601.56%
BURL240119P002000002023-03-08 1:53PM EDT200.0020.600.000.000.00-101.56%
BURL240119P002100002023-03-10 4:39PM EDT210.0028.000.000.000.00-300.03%
BURL240119P002200002023-03-10 11:58AM EDT220.0032.570.000.000.00-100.00%
BURL240119P002300002023-03-17 11:07AM EDT230.0040.900.000.000.00-200.00%
BURL240119P002400002023-03-09 2:35PM EDT240.0043.100.000.000.00-200.00%
BURL240119P002500002023-03-14 1:23PM EDT250.0050.400.000.000.00-4900.00%
BURL240119P002600002023-02-16 4:37PM EDT260.0050.0057.0060.900.00-36834.69%
BURL240119P002700002023-02-08 2:31PM EDT270.0058.4065.4069.100.00-3434.80%
BURL240119P002800002023-02-08 3:37PM EDT280.0066.1072.6076.900.00-4433.73%
BURL240119P002900002023-02-07 4:36PM EDT290.0071.4082.1084.500.00-1231.47%
BURL240119P003000002023-02-21 1:23PM EDT300.0082.500.000.000.00-200.00%
BURL240119P003100002023-02-14 12:56PM EDT310.0086.9094.7099.000.00-1120.00%
BURL240119P003200002023-01-30 4:09PM EDT320.0093.60102.00107.000.00-120.00%
BURL240119P003300002023-02-13 1:56PM EDT330.00105.40116.10120.200.00-1023.68%
BURL240119P003500002023-01-26 2:21PM EDT350.00125.50124.10128.200.00-110.00%
BURL240119P003600002023-02-02 3:26PM EDT360.00126.80141.50146.500.00-200.00%
BURL240119P004200002023-01-18 4:42PM EDT420.00194.10189.60194.500.00-100.00%
BURL240119P004300002023-01-12 4:08PM EDT430.00207.40204.30208.800.00--00.00%
BURL240119P004600002023-02-13 10:47AM EDT460.00234.50246.20249.900.00-12031.84%