Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 19.30 | 20.70 | 22.80 | 0.00 | - | 1 | 1 | 59.49% |
| BURL240531C00175000 | 2024-04-30 10:51AM EDT | 175.00 | 15.40 | 16.80 | 18.30 | 0.00 | - | 3 | 5 | 54.30% |
| BURL240531C00180000 | 2024-05-02 10:32AM EDT | 180.00 | 12.00 | 13.60 | 14.60 | 0.00 | - | 1 | 1 | 51.90% |
| BURL240531C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 6.69 | 8.80 | 9.20 | 0.00 | - | 1 | 7 | 50.94% |
| BURL240531C00200000 | 2024-05-03 11:44AM EDT | 200.00 | 5.30 | 5.10 | 5.50 | -0.42 | -7.34% | 10 | 3 | 50.88% |
| BURL240531C00205000 | 2024-04-19 9:50AM EDT | 205.00 | 3.10 | 3.80 | 4.10 | 0.00 | - | 5 | 8 | 50.21% |
| BURL240531C00230000 | 2024-05-01 9:51AM EDT | 230.00 | 0.60 | 0.75 | 0.90 | 0.00 | - | 5 | 0 | 50.51% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531P00160000 | 2024-04-26 3:52PM EDT | 160.00 | 2.15 | 1.25 | 2.05 | 0.00 | - | 3 | 3 | 52.78% |
| BURL240531P00165000 | 2024-04-30 2:51PM EDT | 165.00 | 3.88 | 2.65 | 2.85 | 0.00 | - | 1 | 1,504 | 50.62% |
| BURL240531P00170000 | 2024-05-01 2:38PM EDT | 170.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 50.60% |
| BURL240531P00175000 | 2024-04-23 3:45PM EDT | 175.00 | 7.07 | 5.10 | 5.40 | 0.00 | - | 1 | 3 | 49.50% |
| BURL240531P00180000 | 2024-04-16 10:11AM EDT | 180.00 | 9.19 | 6.80 | 7.10 | 0.00 | - | - | 2 | 48.21% |
| BURL240531P00185000 | 2024-04-22 9:33AM EDT | 185.00 | 13.30 | 8.90 | 9.20 | 0.00 | - | 3 | 45 | 47.07% |
| BURL240531P00190000 | 2024-05-01 2:33PM EDT | 190.00 | 16.00 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 46.44% |
| BURL240531P00195000 | 2024-04-11 3:21PM EDT | 195.00 | 9.60 | 14.50 | 15.00 | 0.00 | - | - | 77 | 46.84% |
| BURL240531P00200000 | 2024-05-01 2:33PM EDT | 200.00 | 23.30 | 17.00 | 18.10 | 0.00 | - | 1 | 7 | 44.84% |
| BURL240531P00205000 | 2024-04-19 12:50PM EDT | 205.00 | 26.10 | 20.90 | 21.90 | 0.00 | - | 6 | 12 | 44.68% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 210.00 | 31.80 | 24.90 | 26.00 | 0.00 | - | - | 1 | 44.64% |
© 2024 Yahoo. All rights reserved.