Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240119C00060000 | 2023-09-20 9:37AM EDT | 60.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL240119C00065000 | 2023-01-27 1:07PM EDT | 65.00 | 166.80 | 160.50 | 165.50 | 0.00 | - | 4 | 4 | 0.00% |
| BURL240119C00070000 | 2022-11-23 4:53PM EDT | 70.00 | 133.00 | 134.20 | 137.50 | 0.00 | - | - | 1 | 0.00% |
| BURL240119C00075000 | 2023-01-27 1:13PM EDT | 75.00 | 157.40 | 151.50 | 156.00 | 0.00 | - | 4 | 4 | 0.00% |
| BURL240119C00090000 | 2023-01-05 4:28PM EDT | 90.00 | 139.72 | 145.10 | 148.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240119C00095000 | 2023-01-05 4:28PM EDT | 95.00 | 135.52 | 140.00 | 143.50 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240119C00100000 | 2023-07-03 10:41AM EDT | 100.00 | 64.86 | 73.40 | 75.80 | 0.00 | - | 1 | 15 | 230.13% |
| BURL240119C00105000 | 2023-01-27 1:14PM EDT | 105.00 | 130.80 | 124.50 | 129.00 | 0.00 | - | 7 | 9 | 655.76% |
| BURL240119C00110000 | 2023-07-05 10:32AM EDT | 110.00 | 53.70 | 65.80 | 67.50 | 0.00 | - | 1 | 6 | 209.10% |
| BURL240119C00115000 | 2023-05-23 10:33AM EDT | 115.00 | 60.10 | 46.20 | 48.20 | 0.00 | - | 1 | 2 | 135.21% |
| BURL240119C00120000 | 2023-09-26 3:20PM EDT | 120.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 62 | 69 | 0.00% |
| BURL240119C00125000 | 2023-09-26 3:20PM EDT | 125.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 62 | 68 | 0.00% |
| BURL240119C00130000 | 2023-06-20 1:09PM EDT | 130.00 | 35.10 | 50.50 | 52.10 | 0.00 | - | 4 | 8 | 173.68% |
| BURL240119C00135000 | 2023-09-29 1:34PM EDT | 135.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| BURL240119C00140000 | 2023-09-28 1:13PM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BURL240119C00145000 | 2023-09-28 11:23AM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240119C00150000 | 2023-09-28 12:03PM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 3,074 | 3.13% |
| BURL240119C00155000 | 2023-09-18 12:13PM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| BURL240119C00160000 | 2023-09-28 3:51PM EDT | 160.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| BURL240119C00165000 | 2023-09-15 11:05AM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| BURL240119C00170000 | 2023-09-21 1:02PM EDT | 170.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 202 | 217 | 6.25% |
| BURL240119C00175000 | 2023-09-18 2:33PM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| BURL240119C00180000 | 2023-09-29 11:05AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240119C00185000 | 2023-09-01 9:45AM EDT | 185.00 | 9.11 | 1.15 | 1.35 | 0.00 | - | 1 | 96 | 41.16% |
| BURL240119C00190000 | 2023-09-15 3:02PM EDT | 190.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| BURL240119C00195000 | 2023-09-15 3:44PM EDT | 195.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BURL240119C00200000 | 2023-09-27 11:42AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 12.50% |
| BURL240119C00210000 | 2023-09-20 1:57PM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| BURL240119C00220000 | 2023-09-25 11:30AM EDT | 220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 12.50% |
| BURL240119C00230000 | 2023-09-25 11:30AM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240119C00240000 | 2023-09-18 2:13PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| BURL240119C00250000 | 2023-08-23 3:45PM EDT | 250.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | 7 | 163 | 50.88% |
| BURL240119C00260000 | 2023-09-11 1:40PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 352 | 25.00% |
| BURL240119C00270000 | 2023-09-27 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
| BURL240119C00280000 | 2023-08-23 1:53PM EDT | 280.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 1 | 131 | 57.67% |
| BURL240119C00290000 | 2023-08-24 10:05AM EDT | 290.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 15 | 30 | 59.96% |
| BURL240119C00300000 | 2023-07-21 11:12AM EDT | 300.00 | 0.55 | 0.25 | 1.15 | 0.00 | - | 2 | 50 | 73.02% |
| BURL240119C00310000 | 2023-04-13 12:17PM EDT | 310.00 | 2.65 | 1.25 | 1.40 | 0.00 | - | 11 | 27 | 83.96% |
| BURL240119C00320000 | 2023-07-28 12:41PM EDT | 320.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 67.97% |
| BURL240119C00330000 | 2023-07-18 9:44AM EDT | 330.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 73.54% |
| BURL240119C00340000 | 2023-06-08 3:13PM EDT | 340.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 30 | 39 | 71.00% |
| BURL240119C00350000 | 2023-08-03 1:48PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 72.85% |
| BURL240119C00360000 | 2023-05-01 11:07AM EDT | 360.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 74.61% |
| BURL240119C00370000 | 2023-04-12 2:50PM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| BURL240119C00380000 | 2023-02-14 11:17AM EDT | 380.00 | 5.30 | 1.95 | 5.00 | 0.00 | - | 5 | 6 | 119.08% |
| BURL240119C00390000 | 2023-03-13 3:50PM EDT | 390.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 5 | 7 | 89.77% |
| BURL240119C00400000 | 2023-09-21 10:51AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 50.00% |
| BURL240119C00410000 | 2023-03-15 11:07AM EDT | 410.00 | 1.30 | 0.30 | 0.70 | 0.00 | - | 3 | 7 | 90.28% |
| BURL240119C00420000 | 2023-07-06 12:21PM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 43 | 84.18% |
| BURL240119C00430000 | 2022-09-15 9:31AM EDT | 430.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 120.61% |
| BURL240119C00440000 | 2022-10-14 11:20AM EDT | 440.00 | 0.75 | 0.05 | 4.40 | 0.00 | - | 5 | 6 | 119.68% |
| BURL240119C00450000 | 2022-09-21 9:31AM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BURL240119C00460000 | 2023-06-08 3:13PM EDT | 460.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 159 | 71.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240119P00060000 | 2023-09-26 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| BURL240119P00065000 | 2023-02-27 10:38AM EDT | 65.00 | 0.45 | 0.40 | 1.00 | 0.00 | - | 10 | 15 | 77.98% |
| BURL240119P00070000 | 2023-02-15 11:27AM EDT | 70.00 | 0.65 | 0.35 | 5.00 | 0.00 | - | 1 | 36 | 97.51% |
| BURL240119P00075000 | 2023-05-23 10:53AM EDT | 75.00 | 1.05 | 0.35 | 1.20 | 0.00 | - | 13 | 56 | 65.87% |
| BURL240119P00080000 | 2023-09-18 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| BURL240119P00085000 | 2023-09-26 3:48PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 12.50% |
| BURL240119P00090000 | 2023-09-28 3:39PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 12.50% |
| BURL240119P00095000 | 2023-06-30 9:49AM EDT | 95.00 | 1.60 | 0.40 | 1.25 | 0.00 | - | 4 | 5 | 48.15% |
| BURL240119P00100000 | 2023-09-27 2:36PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| BURL240119P00105000 | 2023-09-25 2:32PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| BURL240119P00110000 | 2023-08-25 11:17AM EDT | 110.00 | 2.30 | 2.85 | 3.20 | 0.00 | - | 2 | 49 | 44.08% |
| BURL240119P00115000 | 2023-09-25 2:40PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BURL240119P00120000 | 2023-09-28 3:51PM EDT | 120.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,003 | 1,576 | 6.25% |
| BURL240119P00125000 | 2023-07-28 10:34AM EDT | 125.00 | 2.95 | 4.40 | 4.70 | 0.00 | - | 3 | 29 | 31.35% |
| BURL240119P00130000 | 2023-09-28 3:48PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 79 | 251 | 1.56% |
| BURL240119P00135000 | 2023-09-29 10:32AM EDT | 135.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| BURL240119P00140000 | 2023-09-29 10:34AM EDT | 140.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| BURL240119P00145000 | 2023-09-20 2:44PM EDT | 145.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 19 | 112 | 0.00% |
| BURL240119P00150000 | 2023-09-26 3:53PM EDT | 150.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 13 | 267 | 0.00% |
| BURL240119P00155000 | 2023-09-25 2:12PM EDT | 155.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| BURL240119P00160000 | 2023-09-25 2:12PM EDT | 160.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| BURL240119P00165000 | 2023-09-14 3:16PM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| BURL240119P00170000 | 2023-09-01 10:09AM EDT | 170.00 | 18.10 | 35.00 | 36.00 | 0.00 | - | 1 | 142 | 32.65% |
| BURL240119P00175000 | 2023-09-29 2:51PM EDT | 175.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BURL240119P00180000 | 2023-09-12 2:15PM EDT | 180.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| BURL240119P00185000 | 2023-09-19 11:10AM EDT | 185.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240119P00190000 | 2023-09-27 2:10PM EDT | 190.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 26 | 8 | 0.00% |
| BURL240119P00195000 | 2023-09-27 2:10PM EDT | 195.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 220 | 70 | 0.00% |
| BURL240119P00200000 | 2023-09-07 9:53AM EDT | 200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| BURL240119P00210000 | 2023-09-27 2:45PM EDT | 210.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| BURL240119P00220000 | 2023-06-01 10:52AM EDT | 220.00 | 71.65 | 61.50 | 64.80 | 0.00 | - | 10 | 1 | 0.00% |
| BURL240119P00230000 | 2023-09-20 3:32PM EDT | 230.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BURL240119P00240000 | 2023-09-20 3:32PM EDT | 240.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240119P00250000 | 2023-05-26 3:36PM EDT | 250.00 | 91.20 | 90.40 | 93.30 | 0.00 | - | 400 | 0 | 0.00% |
| BURL240119P00260000 | 2023-05-15 9:30AM EDT | 260.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240119P00270000 | 2023-02-08 2:31PM EDT | 270.00 | 58.40 | 65.40 | 69.10 | 0.00 | - | 3 | 4 | 0.00% |
| BURL240119P00280000 | 2023-02-08 3:37PM EDT | 280.00 | 66.10 | 72.60 | 76.90 | 0.00 | - | 4 | 4 | 0.00% |
| BURL240119P00290000 | 2023-02-07 4:36PM EDT | 290.00 | 71.40 | 82.10 | 84.50 | 0.00 | - | 1 | 2 | 0.00% |
| BURL240119P00300000 | 2023-05-15 9:30AM EDT | 300.00 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240119P00310000 | 2023-02-14 12:56PM EDT | 310.00 | 86.90 | 94.70 | 99.00 | 0.00 | - | 1 | 12 | 0.00% |
| BURL240119P00320000 | 2023-01-30 4:09PM EDT | 320.00 | 93.60 | 102.00 | 107.00 | 0.00 | - | 1 | 2 | 0.00% |
| BURL240119P00330000 | 2023-02-13 1:56PM EDT | 330.00 | 105.40 | 116.10 | 120.20 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240119P00350000 | 2023-01-26 2:21PM EDT | 350.00 | 125.50 | 124.10 | 128.20 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240119P00360000 | 2023-02-02 3:26PM EDT | 360.00 | 126.80 | 141.50 | 146.50 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240119P00420000 | 2023-01-18 4:42PM EDT | 420.00 | 194.10 | 189.60 | 194.50 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240119P00430000 | 2023-01-12 4:08PM EDT | 430.00 | 207.40 | 204.30 | 208.80 | 0.00 | - | - | 0 | 0.00% |
| BURL240119P00460000 | 2023-02-13 10:47AM EDT | 460.00 | 234.50 | 246.20 | 249.90 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
