Australia markets close in 55 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.64+1.44 (+0.78%)
At close: 04:00PM EDT
187.99 +1.35 (+0.72%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240621C000800002023-11-17 12:55PM EDT80.0061.10104.70107.500.00-33169.04%
BURL240621C001000002023-11-14 10:48AM EDT100.0042.0293.4097.600.00--3242.75%
BURL240621C001050002023-10-13 3:03PM EDT105.0026.2035.4038.200.00-22230.00%
BURL240621C001100002023-10-11 1:13PM EDT110.0027.9032.5034.200.00-22380.00%
BURL240621C001150002023-11-09 3:01PM EDT115.0030.0065.1068.600.00--50.00%
BURL240621C001200002023-11-20 1:02PM EDT120.0030.0472.1075.400.00-22172.90%
BURL240621C001250002024-01-19 12:39PM EDT125.0072.7672.0076.000.00-112204.31%
BURL240621C001300002023-11-13 1:06PM EDT130.0018.8661.7063.900.00-37142.11%
BURL240621C001350002023-11-20 3:14PM EDT135.0022.3058.8062.100.00-511152.73%
BURL240621C001400002024-05-01 3:16PM EDT140.0044.020.000.000.00-100.00%
BURL240621C001450002023-11-20 3:07PM EDT145.0017.7050.8053.000.00-5054140.74%
BURL240621C001500002023-11-20 2:50PM EDT150.0015.9047.5049.400.00-1531139.59%
BURL240621C001550002024-04-24 12:39PM EDT155.0028.400.000.000.00-100.00%
BURL240621C001600002024-04-25 9:31AM EDT160.0023.550.000.000.00-100.00%
BURL240621C001650002024-05-02 2:29PM EDT165.0025.200.000.000.00-300.00%
BURL240621C001700002024-05-01 2:56PM EDT170.0018.700.000.000.00-400.00%
BURL240621C001750002024-05-01 3:16PM EDT175.0015.480.000.000.00-200.00%
BURL240621C001800002024-05-22 12:46PM EDT180.0013.400.000.000.00-600.00%
BURL240621C001850002024-05-23 2:42PM EDT185.0012.050.000.000.00-2000.00%
BURL240621C001900002024-05-23 3:31PM EDT190.009.340.000.000.00-19201.56%
BURL240621C001950002024-05-23 2:40PM EDT195.007.700.000.000.00-903.13%
BURL240621C002000002024-05-23 2:36PM EDT200.005.700.000.000.00-806.25%
BURL240621C002100002024-05-23 11:34AM EDT210.003.500.000.000.00-21012.50%
BURL240621C002200002024-05-23 2:32PM EDT220.001.840.000.000.00-1012.50%
BURL240621C002300002024-05-22 10:42AM EDT230.000.800.000.000.00-2012.50%
BURL240621C002400002024-05-13 2:34PM EDT240.001.100.000.000.00-5025.00%
BURL240621C002500002024-05-15 3:57PM EDT250.000.600.000.000.00-2025.00%
BURL240621C002600002024-04-15 3:24PM EDT260.000.350.151.000.00-58265.28%
BURL240621C002700002024-04-12 9:30AM EDT270.000.660.051.200.00-51872.17%
BURL240621C002800002024-04-24 1:17PM EDT280.000.300.000.000.00-1025.00%
BURL240621C002900002024-05-16 9:30AM EDT290.000.100.000.000.00-2025.00%
BURL240621C003000002024-03-07 12:21PM EDT300.001.400.050.800.00-1282.76%
BURL240621C003400002024-04-24 3:15PM EDT340.000.050.000.000.00--050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240621P000600002024-04-04 2:15PM EDT60.000.230.002.150.00-12230.37%
BURL240621P000750002023-11-07 11:44AM EDT75.001.750.001.500.00--25176.27%
BURL240621P000850002023-10-10 2:16PM EDT85.003.852.853.100.00-216207.81%
BURL240621P000900002024-03-05 11:14AM EDT90.000.700.002.200.00-117155.13%
BURL240621P000950002024-04-25 3:00PM EDT95.000.050.000.000.00-2050.00%
BURL240621P001000002024-04-15 3:50PM EDT100.000.110.000.500.00-19104.79%
BURL240621P001050002023-11-13 2:52PM EDT105.007.700.003.200.00-500500136.99%
BURL240621P001100002023-10-13 2:55PM EDT110.0013.108.209.200.00-16212.92%
BURL240621P001150002023-11-22 4:28PM EDT115.002.790.753.700.00-1353128.76%
BURL240621P001200002024-05-01 12:42PM EDT120.000.330.000.000.00-2025.00%
BURL240621P001250002024-05-01 12:42PM EDT125.000.430.000.000.00-2025.00%
BURL240621P001300002024-05-23 3:24PM EDT130.000.210.000.000.00-1025.00%
BURL240621P001350002024-05-14 3:38PM EDT135.000.300.000.000.00-23025.00%
BURL240621P001400002024-04-23 2:23PM EDT140.001.010.000.000.00-13025.00%
BURL240621P001450002024-05-15 3:20PM EDT145.000.580.000.000.00-1025.00%
BURL240621P001500002024-05-02 11:15AM EDT150.001.850.000.000.00-3012.50%
BURL240621P001550002024-05-22 10:42AM EDT155.001.400.000.000.00-2012.50%
BURL240621P001600002024-05-16 3:59PM EDT160.001.420.000.000.00-4012.50%
BURL240621P001650002024-05-22 2:08PM EDT165.003.200.000.000.00-13012.50%
BURL240621P001700002024-05-23 10:31AM EDT170.004.020.000.000.00-106.25%
BURL240621P001750002024-05-20 3:53PM EDT175.004.600.000.000.00-206.25%
BURL240621P001800002024-05-23 11:36AM EDT180.006.900.000.000.00-903.13%
BURL240621P001850002024-05-23 2:40PM EDT185.009.300.000.000.00-4500.78%
BURL240621P001900002024-05-23 2:42PM EDT190.0011.800.000.000.00-2500.00%
BURL240621P001950002024-05-23 12:08PM EDT195.0014.500.000.000.00-200.00%
BURL240621P002000002024-05-23 1:31PM EDT200.0017.800.000.000.00-100.00%
BURL240621P002100002024-05-01 1:14PM EDT210.0034.000.000.000.00-300.00%
BURL240621P002200002024-05-22 2:14PM EDT220.0035.610.000.000.00-100.00%
BURL240621P002300002024-05-22 1:15PM EDT230.0044.500.000.000.00-2000.00%
BURL240621P002400002024-04-01 3:59PM EDT240.0019.9060.2062.900.00-110112.99%
BURL240621P002600002024-03-13 12:00PM EDT260.0042.0068.6072.200.00-300.00%