Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 18.94 | 16.50 | 17.10 | 0.00 | - | 2 | 2 | 32.23% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 12.30 | 13.00 | 0.00 | - | 1 | 1 | 35.25% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 10.30 | 10.80 | 0.00 | - | 2 | 2 | 32.98% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 8.60 | 9.00 | 0.00 | - | - | 3 | 33.17% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 7.00 | 7.30 | 0.00 | - | 3 | 3 | 32.74% |
| BURL240517C00175000 | 2024-04-22 2:39PM EDT | 175.00 | 8.37 | 5.60 | 5.90 | 0.00 | - | 1 | 12 | 33.08% |
| BURL240517C00177500 | 2024-04-30 2:28PM EDT | 177.50 | 7.50 | 4.30 | 4.60 | 0.00 | - | 3 | 33 | 32.74% |
| BURL240517C00180000 | 2024-04-30 11:42AM EDT | 180.00 | 7.05 | 3.30 | 3.60 | 0.00 | - | 1 | 77 | 33.11% |
| BURL240517C00182500 | 2024-05-01 10:18AM EDT | 182.50 | 3.46 | 2.50 | 2.70 | -2.84 | -45.08% | 2 | 23 | 32.89% |
| BURL240517C00185000 | 2024-04-30 3:50PM EDT | 185.00 | 3.90 | 1.80 | 2.00 | 0.00 | - | 2 | 80 | 32.86% |
| BURL240517C00187500 | 2024-04-30 12:01PM EDT | 187.50 | 3.10 | 1.35 | 1.50 | 0.00 | - | 2 | 8 | 33.29% |
| BURL240517C00190000 | 2024-05-01 11:02AM EDT | 190.00 | 1.20 | 0.95 | 1.15 | -1.15 | -48.94% | 5 | 1,046 | 34.08% |
| BURL240517C00195000 | 2024-05-01 11:02AM EDT | 195.00 | 0.60 | 0.50 | 0.65 | -0.45 | -42.86% | 9 | 606 | 35.28% |
| BURL240517C00200000 | 2024-05-01 11:02AM EDT | 200.00 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 5 | 1,551 | 37.21% |
| BURL240517C00210000 | 2024-04-26 11:07AM EDT | 210.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 6 | 161 | 51.42% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 220.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 106 | 50.39% |
| BURL240517C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 4 | 136 | 58.79% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 974 | 52.73% |
| BURL240517C00250000 | 2024-04-29 2:07PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 95 | 58.59% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 94.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-04-26 1:38PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 66.60% |
| BURL240517P00150000 | 2024-04-22 11:21AM EDT | 150.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 1 | 4 | 53.27% |
| BURL240517P00155000 | 2024-04-22 11:35AM EDT | 155.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 42.04% |
| BURL240517P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.71 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 39.99% |
| BURL240517P00162500 | 2024-04-26 10:25AM EDT | 162.50 | 0.47 | 1.10 | 1.20 | 0.00 | - | 1 | 1 | 39.01% |
| BURL240517P00165000 | 2024-04-25 9:42AM EDT | 165.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 1 | 10 | 38.67% |
| BURL240517P00167500 | 2024-04-30 9:37AM EDT | 167.50 | 1.00 | 2.00 | 2.20 | 0.00 | - | 1 | 3 | 38.12% |
| BURL240517P00170000 | 2024-04-25 10:03AM EDT | 170.00 | 1.70 | 2.70 | 2.85 | -1.15 | -40.35% | 1 | 13 | 37.33% |
| BURL240517P00172500 | 2024-04-29 2:19PM EDT | 172.50 | 1.67 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 37.61% |
| BURL240517P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 1.90 | 4.60 | 4.90 | 0.00 | - | 1 | 26 | 37.71% |
| BURL240517P00177500 | 2024-04-26 10:14AM EDT | 177.50 | 2.65 | 5.90 | 6.20 | 0.00 | - | 1 | 49 | 37.98% |
| BURL240517P00180000 | 2024-04-30 11:51AM EDT | 180.00 | 4.10 | 7.30 | 7.60 | 0.00 | - | 1 | 411 | 37.77% |
| BURL240517P00182500 | 2024-05-01 9:56AM EDT | 182.50 | 6.90 | 8.90 | 9.40 | +1.20 | +21.05% | 2 | 86 | 39.21% |
| BURL240517P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 7.70 | 10.70 | 11.20 | 0.00 | - | 5 | 18 | 39.71% |
| BURL240517P00187500 | 2024-04-29 10:10AM EDT | 187.50 | 6.62 | 12.70 | 13.40 | 0.00 | - | 1 | 22 | 42.43% |
| BURL240517P00190000 | 2024-04-30 3:20PM EDT | 190.00 | 10.69 | 14.80 | 15.40 | 0.00 | - | 6 | 578 | 42.90% |
| BURL240517P00195000 | 2024-04-17 1:21PM EDT | 195.00 | 16.48 | 18.50 | 20.70 | 0.00 | - | 1 | 39 | 54.00% |
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 16.93 | 22.60 | 25.30 | 0.00 | - | 1 | 415 | 57.98% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 32.60 | 35.60 | 0.00 | - | 16 | 0 | 55.93% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 42.30 | 45.30 | 0.00 | - | 41 | 0 | 60.55% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 52.50 | 55.60 | 0.00 | - | 1 | 0 | 75.83% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 81.45% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 82.30 | 85.50 | 0.00 | - | 10 | 0 | 97.80% |
© 2024 Yahoo. All rights reserved.