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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240119C00065000 | 2023-01-27 1:07PM EDT | 65.00 | 166.80 | 160.50 | 165.50 | 0.00 | - | 4 | 4 | 161.11% |
| 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 | 145.70% |
| BURL240119C00090000 | 2023-01-05 4:28PM EDT | 90.00 | 139.72 | 145.10 | 148.00 | 0.00 | - | 5 | 0 | 147.24% |
| BURL240119C00095000 | 2023-01-05 4:28PM EDT | 95.00 | 135.52 | 140.00 | 143.50 | 0.00 | - | 5 | 0 | 140.23% |
| BURL240119C00100000 | 2023-01-31 4:12PM EDT | 100.00 | 135.30 | 115.60 | 119.90 | 0.00 | - | 1 | 15 | 77.70% |
| BURL240119C00105000 | 2023-01-27 1:14PM EDT | 105.00 | 130.80 | 124.50 | 129.00 | 0.00 | - | 7 | 9 | 113.42% |
| BURL240119C00110000 | 2023-01-18 1:25PM EDT | 110.00 | 126.80 | 123.60 | 128.50 | 0.00 | - | 1 | 4 | 118.54% |
| BURL240119C00120000 | 2022-08-25 10:51AM EDT | 120.00 | 60.74 | 30.80 | 35.20 | 0.00 | - | 1 | 2 | 0.00% |
| BURL240119C00125000 | 2022-04-19 9:37AM EDT | 125.00 | 113.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL240119C00135000 | 2022-11-22 2:41PM EDT | 135.00 | 76.64 | 76.70 | 80.20 | 0.00 | - | 2 | 4 | 45.26% |
| BURL240119C00140000 | 2022-11-22 11:11AM EDT | 140.00 | 71.03 | 73.80 | 76.80 | 0.00 | - | 6 | 0 | 46.73% |
| BURL240119C00145000 | 2022-11-15 4:59PM EDT | 145.00 | 44.90 | 69.30 | 71.30 | 0.00 | - | 1 | 1 | 42.57% |
| BURL240119C00150000 | 2023-02-08 11:24AM EDT | 150.00 | 90.00 | 71.90 | 75.80 | 0.00 | - | 1 | 6 | 55.94% |
| BURL240119C00155000 | 2022-10-19 3:33PM EDT | 155.00 | 16.50 | 40.10 | 44.50 | 0.00 | - | - | 5 | 0.00% |
| BURL240119C00160000 | 2023-02-13 12:53PM EDT | 160.00 | 88.11 | 67.00 | 71.40 | 0.00 | - | 3 | 13 | 58.90% |
| BURL240119C00165000 | 2022-11-10 4:32PM EDT | 165.00 | 27.96 | 60.20 | 63.10 | 0.00 | - | 1 | 6 | 50.99% |
| BURL240119C00170000 | 2022-11-14 11:18AM EDT | 170.00 | 28.51 | 59.90 | 61.70 | 0.00 | - | 1 | 3 | 54.52% |
| BURL240119C00175000 | 2022-12-21 12:10PM EDT | 175.00 | 54.35 | 69.30 | 72.30 | 0.00 | - | 5 | 5 | 74.56% |
| BURL240119C00180000 | 2022-10-20 2:18PM EDT | 180.00 | 12.15 | 30.00 | 34.50 | 0.00 | - | 6 | 22 | 20.78% |
| BURL240119C00190000 | 2022-11-22 10:32AM EDT | 190.00 | 44.00 | 43.80 | 46.70 | 0.00 | - | 1 | 3 | 49.32% |
| BURL240119C00195000 | 2023-03-10 2:04PM EDT | 195.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BURL240119C00200000 | 2023-03-02 3:43PM EDT | 200.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BURL240119C00210000 | 2023-03-14 1:55PM EDT | 210.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL240119C00220000 | 2023-03-10 12:46PM EDT | 220.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BURL240119C00230000 | 2023-03-10 12:46PM EDT | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BURL240119C00240000 | 2023-03-14 2:12PM EDT | 240.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BURL240119C00250000 | 2023-03-14 1:23PM EDT | 250.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| BURL240119C00260000 | 2023-03-10 12:45PM EDT | 260.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BURL240119C00270000 | 2023-03-10 4:57PM EDT | 270.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BURL240119C00280000 | 2023-03-10 12:45PM EDT | 280.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BURL240119C00290000 | 2023-03-10 12:11PM EDT | 290.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240119C00300000 | 2023-03-17 12:57PM EDT | 300.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240119C00310000 | 2023-03-08 12:11PM EDT | 310.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BURL240119C00320000 | 2023-03-08 2:49PM EDT | 320.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BURL240119C00330000 | 2023-03-07 4:28PM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240119C00340000 | 2023-03-01 2:44PM EDT | 340.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BURL240119C00350000 | 2023-03-10 1:55PM EDT | 350.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240119C00360000 | 2022-09-01 9:31AM EDT | 360.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 2 | 1 | 44.71% |
| BURL240119C00370000 | 2023-03-13 3:50PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240119C00380000 | 2023-02-14 11:17AM EDT | 380.00 | 5.30 | 1.95 | 5.00 | 0.00 | - | 5 | 6 | 47.95% |
| BURL240119C00390000 | 2023-03-13 3:50PM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BURL240119C00400000 | 2023-01-27 12:46PM EDT | 400.00 | 3.10 | 2.95 | 3.80 | 0.00 | - | 9 | 8 | 47.49% |
| BURL240119C00410000 | 2023-03-15 11:07AM EDT | 410.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL240119C00420000 | 2023-01-17 3:39PM EDT | 420.00 | 5.00 | 2.60 | 2.90 | 0.00 | - | 5 | 43 | 47.13% |
| BURL240119C00430000 | 2022-09-15 9:31AM EDT | 430.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 54.54% |
| BURL240119C00440000 | 2022-10-14 11:20AM EDT | 440.00 | 0.75 | 0.05 | 4.40 | 0.00 | - | 5 | 6 | 54.10% |
| BURL240119C00450000 | 2022-09-21 9:31AM EDT | 450.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BURL240119C00460000 | 2023-03-17 10:40AM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240119P00060000 | 2023-02-21 10:30AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240119P00065000 | 2023-02-27 10:38AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BURL240119P00070000 | 2023-02-15 11:27AM EDT | 70.00 | 0.65 | 0.35 | 5.00 | 0.00 | - | 1 | 36 | 81.46% |
| BURL240119P00075000 | 2023-03-06 10:44AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240119P00080000 | 2023-03-06 2:20PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240119P00085000 | 2023-03-06 2:23PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240119P00090000 | 2023-03-07 3:46PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240119P00095000 | 2022-10-04 11:32AM EDT | 95.00 | 14.30 | 9.00 | 13.50 | 0.00 | - | - | 1 | 94.60% |
| BURL240119P00100000 | 2023-03-16 10:04AM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BURL240119P00105000 | 2023-03-02 11:33AM EDT | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BURL240119P00110000 | 2023-01-27 1:19PM EDT | 110.00 | 2.71 | 1.00 | 3.20 | 0.00 | - | 1 | 7 | 53.63% |
| BURL240119P00115000 | 2023-02-21 12:58PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240119P00120000 | 2023-01-24 4:49PM EDT | 120.00 | 3.75 | 3.70 | 4.70 | 0.00 | - | 1 | 9 | 51.42% |
| BURL240119P00125000 | 2022-12-28 3:45PM EDT | 125.00 | 8.81 | 3.90 | 4.80 | 0.00 | - | 1 | 15 | 50.44% |
| BURL240119P00130000 | 2023-03-09 4:57PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BURL240119P00135000 | 2023-03-02 11:31AM EDT | 135.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BURL240119P00140000 | 2023-03-02 11:32AM EDT | 140.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BURL240119P00145000 | 2023-03-03 10:51AM EDT | 145.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BURL240119P00150000 | 2023-03-10 12:33PM EDT | 150.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240119P00155000 | 2023-01-05 2:45PM EDT | 155.00 | 13.30 | 8.00 | 8.30 | 0.00 | - | 6 | 7 | 41.85% |
| BURL240119P00160000 | 2023-03-09 1:25PM EDT | 160.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240119P00165000 | 2023-02-10 4:31PM EDT | 165.00 | 12.30 | 9.50 | 12.30 | 0.00 | - | 3 | 35 | 43.64% |
| BURL240119P00170000 | 2023-03-13 3:23PM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BURL240119P00175000 | 2023-02-14 11:34AM EDT | 175.00 | 12.20 | 13.30 | 16.40 | 0.00 | - | 5 | 15 | 44.28% |
| BURL240119P00180000 | 2023-03-13 10:51AM EDT | 180.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL240119P00185000 | 2022-12-28 2:00PM EDT | 185.00 | 27.90 | 15.20 | 16.70 | 0.00 | - | 5 | 9 | 38.31% |
| BURL240119P00190000 | 2022-11-22 4:56PM EDT | 190.00 | 38.06 | 31.50 | 33.60 | 0.00 | - | - | 1 | 58.01% |
| BURL240119P00195000 | 2023-03-16 3:41PM EDT | 195.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| BURL240119P00200000 | 2023-03-08 1:53PM EDT | 200.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BURL240119P00210000 | 2023-03-10 4:39PM EDT | 210.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| BURL240119P00220000 | 2023-03-10 11:58AM EDT | 220.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240119P00230000 | 2023-03-17 11:07AM EDT | 230.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240119P00240000 | 2023-03-09 2:35PM EDT | 240.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240119P00250000 | 2023-03-14 1:23PM EDT | 250.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BURL240119P00260000 | 2023-02-16 4:37PM EDT | 260.00 | 50.00 | 57.00 | 60.90 | 0.00 | - | 3 | 68 | 34.69% |
| BURL240119P00270000 | 2023-02-08 2:31PM EDT | 270.00 | 58.40 | 65.40 | 69.10 | 0.00 | - | 3 | 4 | 34.80% |
| BURL240119P00280000 | 2023-02-08 3:37PM EDT | 280.00 | 66.10 | 72.60 | 76.90 | 0.00 | - | 4 | 4 | 33.73% |
| BURL240119P00290000 | 2023-02-07 4:36PM EDT | 290.00 | 71.40 | 82.10 | 84.50 | 0.00 | - | 1 | 2 | 31.47% |
| BURL240119P00300000 | 2023-02-21 1:23PM EDT | 300.00 | 82.50 | 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 | 23.68% |
| 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 | 31.84% |
© 2023 Yahoo. All rights reserved.
