Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00150000 | 2024-04-24 2:03PM EDT | 150.00 | 30.40 | 24.60 | 27.80 | 0.00 | - | - | 1 | 156.25% |
| BURL240503C00160000 | 2024-04-26 11:23AM EDT | 160.00 | 25.20 | 14.80 | 17.80 | 0.00 | - | 1 | 1 | 109.72% |
| BURL240503C00170000 | 2024-04-25 11:12AM EDT | 170.00 | 7.50 | 5.90 | 6.60 | 0.00 | - | - | 8 | 32.13% |
| BURL240503C00172500 | 2024-04-25 11:39AM EDT | 172.50 | 5.50 | 4.10 | 4.60 | 0.00 | - | - | 6 | 34.03% |
| BURL240503C00175000 | 2024-05-01 11:09AM EDT | 175.00 | 3.20 | 2.60 | 2.90 | -3.90 | -54.93% | 7 | 8 | 33.96% |
| BURL240503C00177500 | 2024-04-30 1:05PM EDT | 177.50 | 5.07 | 1.50 | 1.75 | 0.00 | - | 10 | 24 | 35.62% |
| BURL240503C00180000 | 2024-05-01 11:00AM EDT | 180.00 | 1.20 | 0.75 | 0.95 | -2.20 | -64.71% | 4 | 14 | 36.23% |
| BURL240503C00182500 | 2024-05-01 11:01AM EDT | 182.50 | 0.60 | 0.35 | 0.55 | -1.50 | -71.43% | 7 | 1,035 | 38.77% |
| BURL240503C00185000 | 2024-05-01 11:03AM EDT | 185.00 | 0.33 | 0.15 | 0.30 | -0.82 | -71.30% | 3 | 35 | 40.53% |
| BURL240503C00187500 | 2024-04-30 2:50PM EDT | 187.50 | 0.65 | 0.05 | 0.20 | 0.00 | - | 61 | 106 | 44.24% |
| BURL240503C00190000 | 2024-04-29 3:55PM EDT | 190.00 | 0.20 | 0.05 | 0.15 | -0.37 | -64.91% | 1 | 28 | 48.63% |
| BURL240503C00192500 | 2024-04-29 11:09AM EDT | 192.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 1,032 | 51.37% |
| BURL240503C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 5 | 14 | 86.91% |
| BURL240503C00197500 | 2024-04-26 1:41PM EDT | 197.50 | 0.35 | 0.05 | 1.20 | 0.00 | - | 3 | 3 | 91.99% |
| BURL240503C00200000 | 2024-04-18 10:07AM EDT | 200.00 | 0.36 | 0.05 | 1.30 | 0.00 | - | 1 | 8 | 101.32% |
| BURL240503C00202500 | 2024-04-26 3:58PM EDT | 202.50 | 0.15 | 0.05 | 1.30 | 0.00 | - | 8 | 10 | 108.59% |
| BURL240503C00205000 | 2024-04-16 11:19AM EDT | 205.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 2 | 9 | 114.65% |
| BURL240503C00210000 | 2024-04-29 10:16AM EDT | 210.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 9 | 99.61% |
| BURL240503C00215000 | 2024-05-01 11:21AM EDT | 215.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 64 | 18 | 97.66% |
| BURL240503C00220000 | 2024-05-01 10:05AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 101.56% |
| BURL240503C00225000 | 2024-04-29 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 116.41% |
| BURL240503C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.33 | -86.84% | 2 | 11 | 125.39% |
| BURL240503C00235000 | 2024-03-25 12:03PM EDT | 235.00 | 6.57 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 188.96% |
| BURL240503C00240000 | 2024-04-15 1:20PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 142.19% |
| BURL240503C00245000 | 2024-04-30 11:32AM EDT | 245.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 229.59% |
| BURL240503C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 238.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00157500 | 2024-04-29 3:48PM EDT | 157.50 | 0.05 | 0.05 | 1.40 | 0.00 | - | 15 | 16 | 98.44% |
| BURL240503P00162500 | 2024-04-29 9:53AM EDT | 162.50 | 0.10 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 94.73% |
| BURL240503P00165000 | 2024-05-01 11:13AM EDT | 165.00 | 0.20 | 0.20 | 0.30 | +0.08 | +66.67% | 19 | 14 | 50.29% |
| BURL240503P00167500 | 2024-05-01 10:22AM EDT | 167.50 | 0.25 | 0.30 | 0.50 | +0.15 | +150.00% | 25 | 1,003 | 50.10% |
| BURL240503P00170000 | 2024-05-01 11:09AM EDT | 170.00 | 0.55 | 0.60 | 0.85 | -0.42 | -43.30% | 9 | 6 | 48.24% |
| BURL240503P00172500 | 2024-05-01 11:06AM EDT | 172.50 | 0.85 | 1.15 | 1.30 | +0.50 | +142.86% | 2 | 68 | 44.63% |
| BURL240503P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 0.90 | 2.05 | 2.30 | 0.00 | - | 1 | 68 | 46.05% |
| BURL240503P00177500 | 2024-05-01 11:02AM EDT | 177.50 | 2.70 | 3.30 | 3.70 | +1.95 | +260.00% | 29 | 16 | 48.32% |
| BURL240503P00180000 | 2024-04-30 3:32PM EDT | 180.00 | 2.10 | 5.00 | 5.50 | 0.00 | - | 20 | 39 | 52.22% |
| BURL240503P00182500 | 2024-05-01 10:07AM EDT | 182.50 | 4.50 | 7.00 | 7.70 | +1.20 | +36.36% | 3 | 20 | 52.93% |
| BURL240503P00185000 | 2024-04-30 11:41AM EDT | 185.00 | 3.80 | 8.00 | 11.00 | 0.00 | - | 4 | 26 | 56.01% |
| BURL240503P00187500 | 2024-04-29 11:30AM EDT | 187.50 | 6.30 | 10.60 | 12.60 | 0.00 | - | 3 | 18 | 54.10% |
| BURL240503P00190000 | 2024-04-29 2:25PM EDT | 190.00 | 8.10 | 12.80 | 15.80 | 0.00 | - | 2 | 17 | 68.90% |
| BURL240503P00192500 | 2024-04-26 3:32PM EDT | 192.50 | 7.10 | 14.70 | 17.80 | 0.00 | - | 3 | 3 | 51.37% |
| BURL240503P00195000 | 2024-04-26 3:56PM EDT | 195.00 | 10.70 | 17.70 | 19.90 | 0.00 | - | 8 | 7 | 61.72% |
| BURL240503P00200000 | 2024-04-09 10:40AM EDT | 200.00 | 6.10 | 22.40 | 25.40 | 0.00 | - | 1 | 2 | 81.45% |
| BURL240503P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 27.30 | 27.70 | 30.30 | 0.00 | - | 6 | 4 | 100.20% |
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 30.60 | 32.50 | 35.60 | 0.00 | - | 37 | 0 | 115.63% |
| BURL240503P00215000 | 2024-04-05 12:14PM EDT | 215.00 | 14.24 | 37.50 | 40.20 | 0.00 | - | 2 | 0 | 112.89% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 220.00 | 41.25 | 43.10 | 45.60 | 0.00 | - | 5 | 5 | 155.86% |
| BURL240503P00225000 | 2024-04-24 3:52PM EDT | 225.00 | 46.27 | 47.80 | 50.40 | 0.00 | - | 5 | 0 | 153.71% |
| BURL240503P00300000 | 2024-04-23 10:03AM EDT | 300.00 | 120.20 | 122.70 | 125.50 | 0.00 | - | - | 0 | 286.91% |
© 2024 Yahoo. All rights reserved.