Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.30+1.04 (+0.77%)
At close: 04:00PM EDT
134.68 -0.62 (-0.46%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240119C000600002023-09-20 9:37AM EDT60.0085.400.000.000.00--10.00%
BURL240119C000650002023-01-27 1:07PM EDT65.00166.80160.50165.500.00-440.00%
BURL240119C000700002022-11-23 4:53PM EDT70.00133.00134.20137.500.00--10.00%
BURL240119C000750002023-01-27 1:13PM EDT75.00157.40151.50156.000.00-440.00%
BURL240119C000900002023-01-05 4:28PM EDT90.00139.72145.10148.000.00-500.00%
BURL240119C000950002023-01-05 4:28PM EDT95.00135.52140.00143.500.00-500.00%
BURL240119C001000002023-07-03 10:41AM EDT100.0064.8673.4075.800.00-115230.13%
BURL240119C001050002023-01-27 1:14PM EDT105.00130.80124.50129.000.00-79655.76%
BURL240119C001100002023-07-05 10:32AM EDT110.0053.7065.8067.500.00-16209.10%
BURL240119C001150002023-05-23 10:33AM EDT115.0060.1046.2048.200.00-12135.21%
BURL240119C001200002023-09-26 3:20PM EDT120.0021.490.000.000.00-62690.00%
BURL240119C001250002023-09-26 3:20PM EDT125.0018.270.000.000.00-62680.00%
BURL240119C001300002023-06-20 1:09PM EDT130.0035.1050.5052.100.00-48173.68%
BURL240119C001350002023-09-29 1:34PM EDT135.0013.560.000.000.00-2830.00%
BURL240119C001400002023-09-28 1:13PM EDT140.0010.500.000.000.00-501.56%
BURL240119C001450002023-09-28 11:23AM EDT145.007.800.000.000.00-103.13%
BURL240119C001500002023-09-28 12:03PM EDT150.006.400.000.000.00-113,0743.13%
BURL240119C001550002023-09-18 12:13PM EDT155.007.900.000.000.00-1206.25%
BURL240119C001600002023-09-28 3:51PM EDT160.004.230.000.000.00-1,00006.25%
BURL240119C001650002023-09-15 11:05AM EDT165.007.800.000.000.00-41266.25%
BURL240119C001700002023-09-21 1:02PM EDT170.003.680.000.000.00-2022176.25%
BURL240119C001750002023-09-18 2:33PM EDT175.002.850.000.000.00-18212.50%
BURL240119C001800002023-09-29 11:05AM EDT180.001.600.000.000.00-2012.50%
BURL240119C001850002023-09-01 9:45AM EDT185.009.111.151.350.00-19641.16%
BURL240119C001900002023-09-15 3:02PM EDT190.002.370.000.000.00-28412.50%
BURL240119C001950002023-09-15 3:44PM EDT195.001.820.000.000.00-15012.50%
BURL240119C002000002023-09-27 11:42AM EDT200.000.550.000.000.00-171412.50%
BURL240119C002100002023-09-20 1:57PM EDT210.000.740.000.000.00-321612.50%
BURL240119C002200002023-09-25 11:30AM EDT220.000.330.000.000.00-150812.50%
BURL240119C002300002023-09-25 11:30AM EDT230.000.230.000.000.00-1025.00%
BURL240119C002400002023-09-18 2:13PM EDT240.000.100.000.000.00-110425.00%
BURL240119C002500002023-08-23 3:45PM EDT250.002.800.000.500.00-716350.88%
BURL240119C002600002023-09-11 1:40PM EDT260.000.300.000.000.00-1935225.00%
BURL240119C002700002023-09-27 9:30AM EDT270.000.100.000.000.00-122825.00%
BURL240119C002800002023-08-23 1:53PM EDT280.001.350.000.450.00-113157.67%
BURL240119C002900002023-08-24 10:05AM EDT290.000.350.000.450.00-153059.96%
BURL240119C003000002023-07-21 11:12AM EDT300.000.550.251.150.00-25073.02%
BURL240119C003100002023-04-13 12:17PM EDT310.002.651.251.400.00-112783.96%
BURL240119C003200002023-07-28 12:41PM EDT320.000.450.000.550.00-12367.97%
BURL240119C003300002023-07-18 9:44AM EDT330.000.450.050.750.00-1973.54%
BURL240119C003400002023-06-08 3:13PM EDT340.000.250.000.500.00-303971.00%
BURL240119C003500002023-08-03 1:48PM EDT350.000.050.000.500.00-1572.85%
BURL240119C003600002023-05-01 11:07AM EDT360.000.800.000.500.00-5874.61%
BURL240119C003700002023-04-12 2:50PM EDT370.001.000.000.000.00-2825.00%
BURL240119C003800002023-02-14 11:17AM EDT380.005.301.955.000.00-56119.08%
BURL240119C003900002023-03-13 3:50PM EDT390.001.400.251.000.00-5789.77%
BURL240119C004000002023-09-21 10:51AM EDT400.000.050.000.000.00-406950.00%
BURL240119C004100002023-03-15 11:07AM EDT410.001.300.300.700.00-3790.28%
BURL240119C004200002023-07-06 12:21PM EDT420.000.050.000.500.00-44384.18%
BURL240119C004300002022-09-15 9:31AM EDT430.001.200.005.000.00-13120.61%
BURL240119C004400002022-10-14 11:20AM EDT440.000.750.054.400.00-56119.68%
BURL240119C004500002022-09-21 9:31AM EDT450.000.650.000.000.00-1350.00%
BURL240119C004600002023-06-08 3:13PM EDT460.000.150.000.050.00-2215971.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240119P000600002023-09-26 9:30AM EDT60.000.150.000.000.00-116925.00%
BURL240119P000650002023-02-27 10:38AM EDT65.000.450.401.000.00-101577.98%
BURL240119P000700002023-02-15 11:27AM EDT70.000.650.355.000.00-13697.51%
BURL240119P000750002023-05-23 10:53AM EDT75.001.050.351.200.00-135665.87%
BURL240119P000800002023-09-18 9:30AM EDT80.000.350.000.000.00-34625.00%
BURL240119P000850002023-09-26 3:48PM EDT85.000.800.000.000.00-132912.50%
BURL240119P000900002023-09-28 3:39PM EDT90.000.900.000.000.00-97712.50%
BURL240119P000950002023-06-30 9:49AM EDT95.001.600.401.250.00-4548.15%
BURL240119P001000002023-09-27 2:36PM EDT100.002.000.000.000.00-26012.50%
BURL240119P001050002023-09-25 2:32PM EDT105.002.500.000.000.00-43012.50%
BURL240119P001100002023-08-25 11:17AM EDT110.002.302.853.200.00-24944.08%
BURL240119P001150002023-09-25 2:40PM EDT115.004.400.000.000.00-406.25%
BURL240119P001200002023-09-28 3:51PM EDT120.005.720.000.000.00-1,0031,5766.25%
BURL240119P001250002023-07-28 10:34AM EDT125.002.954.404.700.00-32931.35%
BURL240119P001300002023-09-28 3:48PM EDT130.009.400.000.000.00-792511.56%
BURL240119P001350002023-09-29 10:32AM EDT135.0010.300.000.000.00-100.20%
BURL240119P001400002023-09-29 10:34AM EDT140.0012.700.000.000.00-14870.00%
BURL240119P001450002023-09-20 2:44PM EDT145.0011.800.000.000.00-191120.00%
BURL240119P001500002023-09-26 3:53PM EDT150.0022.000.000.000.00-132670.00%
BURL240119P001550002023-09-25 2:12PM EDT155.0024.080.000.000.00-4440.00%
BURL240119P001600002023-09-25 2:12PM EDT160.0027.930.000.000.00-42260.00%
BURL240119P001650002023-09-14 3:16PM EDT165.0020.500.000.000.00-3880.00%
BURL240119P001700002023-09-01 10:09AM EDT170.0018.1035.0036.000.00-114232.65%
BURL240119P001750002023-09-29 2:51PM EDT175.0040.010.000.000.00-1510.00%
BURL240119P001800002023-09-12 2:15PM EDT180.0029.200.000.000.00-7740.00%
BURL240119P001850002023-09-19 11:10AM EDT185.0046.300.000.000.00-300.00%
BURL240119P001900002023-09-27 2:10PM EDT190.0057.500.000.000.00-2680.00%
BURL240119P001950002023-09-27 2:10PM EDT195.0063.000.000.000.00-220700.00%
BURL240119P002000002023-09-07 9:53AM EDT200.0043.600.000.000.00-530.00%
BURL240119P002100002023-09-27 2:45PM EDT210.0079.150.000.000.00-830.00%
BURL240119P002200002023-06-01 10:52AM EDT220.0071.6561.5064.800.00-1010.00%
BURL240119P002300002023-09-20 3:32PM EDT230.0086.270.000.000.00-220.00%
BURL240119P002400002023-09-20 3:32PM EDT240.0096.300.000.000.00-200.00%
BURL240119P002500002023-05-26 3:36PM EDT250.0091.2090.4093.300.00-40000.00%
BURL240119P002600002023-05-15 9:30AM EDT260.0085.000.000.000.00-300.00%
BURL240119P002700002023-02-08 2:31PM EDT270.0058.4065.4069.100.00-340.00%
BURL240119P002800002023-02-08 3:37PM EDT280.0066.1072.6076.900.00-440.00%
BURL240119P002900002023-02-07 4:36PM EDT290.0071.4082.1084.500.00-120.00%
BURL240119P003000002023-05-15 9:30AM EDT300.00125.220.000.000.00-200.00%
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 EDT330.00105.40116.10120.200.00-100.00%
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 EDT460.00234.50246.20249.900.00-1200.00%