Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BURL240510C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BURL240510C00180000 | 2024-05-02 10:09AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BURL240510C00182500 | 2024-05-02 3:32PM EDT | 182.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| BURL240510C00185000 | 2024-05-02 3:42PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,034 | 0.78% |
| BURL240510C00187500 | 2024-05-02 3:58PM EDT | 187.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 3.13% |
| BURL240510C00190000 | 2024-05-02 2:54PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 93 | 6.25% |
| BURL240510C00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,027 | 6.25% |
| BURL240510C00197500 | 2024-04-26 2:23PM EDT | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 12.50% |
| BURL240510C00200000 | 2024-05-02 1:14PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| BURL240510C00202500 | 2024-05-01 11:12AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 12.50% |
| BURL240510C00205000 | 2024-04-19 9:34AM EDT | 205.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| BURL240510C00215000 | 2024-04-16 11:38AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 340 | 353 | 25.00% |
| BURL240510C00220000 | 2024-04-16 1:23PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BURL240510C00225000 | 2024-05-01 1:57PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BURL240510P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BURL240510P00162500 | 2024-04-29 10:10AM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| BURL240510P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 1,058 | 12.50% |
| BURL240510P00170000 | 2024-05-02 1:14PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| BURL240510P00172500 | 2024-04-29 12:58PM EDT | 172.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BURL240510P00175000 | 2024-05-02 10:58AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 6.25% |
| BURL240510P00177500 | 2024-05-02 2:43PM EDT | 177.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 41 | 6.25% |
| BURL240510P00180000 | 2024-05-02 10:55AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,057 | 3.13% |
| BURL240510P00182500 | 2024-05-02 2:44PM EDT | 182.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| BURL240510P00185000 | 2024-05-02 3:51PM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 166 | 0.00% |
| BURL240510P00187500 | 2024-05-02 11:00AM EDT | 187.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BURL240510P00190000 | 2024-05-02 2:29PM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,106 | 0.00% |
| BURL240510P00192500 | 2024-04-30 3:20PM EDT | 192.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL240510P00195000 | 2024-04-10 1:43PM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.