Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719C00160000 | 2024-04-29 10:13AM EDT | 160.00 | 30.60 | 24.90 | 25.30 | 0.00 | - | 1 | 2 | 47.32% |
| BURL240719C00170000 | 2024-04-29 11:36AM EDT | 170.00 | 21.20 | 18.30 | 18.70 | 0.00 | - | 1 | 3 | 45.03% |
| BURL240719C00175000 | 2024-04-19 1:28PM EDT | 175.00 | 18.00 | 15.60 | 15.90 | 0.00 | - | 7 | 4 | 44.31% |
| BURL240719C00180000 | 2024-05-01 11:09AM EDT | 180.00 | 12.40 | 13.00 | 13.30 | -0.80 | -6.06% | 1 | 6 | 43.40% |
| BURL240719C00185000 | 2024-05-01 11:09AM EDT | 185.00 | 10.20 | 10.60 | 11.00 | -2.90 | -22.14% | 2 | 12 | 42.60% |
| BURL240719C00190000 | 2024-04-30 11:46AM EDT | 190.00 | 11.00 | 8.80 | 9.00 | 0.00 | - | 4 | 7 | 41.91% |
| BURL240719C00195000 | 2024-04-30 11:31AM EDT | 195.00 | 7.70 | 7.10 | 7.30 | -1.20 | -13.48% | 1 | 3 | 41.35% |
| BURL240719C00200000 | 2024-05-01 10:08AM EDT | 200.00 | 6.10 | 5.60 | 6.00 | -1.60 | -20.78% | 2 | 16 | 41.34% |
| BURL240719C00210000 | 2024-04-29 12:08PM EDT | 210.00 | 4.50 | 3.60 | 3.80 | 0.00 | - | 1 | 20 | 40.60% |
| BURL240719C00220000 | 2024-04-19 1:25PM EDT | 220.00 | 2.99 | 2.30 | 2.45 | 0.00 | - | 1 | 64 | 40.66% |
| BURL240719C00230000 | 2024-04-26 1:23PM EDT | 230.00 | 2.25 | 1.40 | 1.55 | 0.00 | - | 1 | 76 | 40.72% |
| BURL240719C00240000 | 2024-04-10 2:55PM EDT | 240.00 | 2.85 | 0.80 | 0.95 | 0.00 | - | 2 | 104 | 40.66% |
| BURL240719C00250000 | 2024-04-03 2:26PM EDT | 250.00 | 5.60 | 0.35 | 0.85 | 0.00 | - | 11 | 106 | 43.77% |
| BURL240719C00260000 | 2024-04-12 3:14PM EDT | 260.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 1 | 459 | 47.61% |
| BURL240719C00270000 | 2024-04-11 2:11PM EDT | 270.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 1 | 409 | 49.41% |
| BURL240719C00280000 | 2024-03-26 2:32PM EDT | 280.00 | 3.40 | 0.00 | 0.65 | 0.00 | - | 6 | 130 | 52.08% |
| BURL240719C00300000 | 2024-04-03 1:10PM EDT | 300.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 51.12% |
| BURL240719C00310000 | 2024-03-20 3:27PM EDT | 310.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 53.71% |
| BURL240719C00320000 | 2024-03-20 3:37PM EDT | 320.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | - | 6 | 56.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240719P00145000 | 2024-04-18 11:25AM EDT | 145.00 | 2.30 | 2.45 | 2.60 | 0.00 | - | - | 14 | 42.75% |
| BURL240719P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 2.49 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 41.70% |
| BURL240719P00155000 | 2024-04-22 9:58AM EDT | 155.00 | 4.50 | 4.30 | 4.50 | +0.60 | +15.38% | 4 | 53 | 41.13% |
| BURL240719P00160000 | 2024-04-22 10:40AM EDT | 160.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 2 | 5 | 40.41% |
| BURL240719P00165000 | 2024-05-01 11:20AM EDT | 165.00 | 7.69 | 7.00 | 7.30 | +0.99 | +14.78% | 5 | 8 | 39.49% |
| BURL240719P00170000 | 2024-05-01 10:16AM EDT | 170.00 | 8.70 | 8.80 | 9.40 | +0.95 | +12.26% | 2 | 62 | 39.63% |
| BURL240719P00175000 | 2024-05-01 10:17AM EDT | 175.00 | 10.70 | 10.90 | 11.20 | -0.40 | -3.60% | 1 | 13 | 37.88% |
| BURL240719P00180000 | 2024-05-01 11:06AM EDT | 180.00 | 13.90 | 13.30 | 13.60 | +3.00 | +27.52% | 2 | 28 | 37.07% |
| BURL240719P00185000 | 2024-04-30 12:16PM EDT | 185.00 | 13.90 | 16.00 | 16.40 | 0.00 | - | 1 | 88 | 36.52% |
| BURL240719P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 15.80 | 19.20 | 19.70 | 0.00 | - | 1 | 20 | 36.58% |
| BURL240719P00195000 | 2024-04-16 2:27PM EDT | 195.00 | 21.20 | 22.50 | 23.10 | 0.00 | - | 1 | 13 | 36.06% |
| BURL240719P00200000 | 2024-04-26 11:11AM EDT | 200.00 | 21.30 | 25.90 | 28.40 | 0.00 | - | 4 | 16 | 41.33% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 210.00 | 18.87 | 34.00 | 35.00 | 0.00 | - | 1 | 24 | 35.38% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 220.00 | 24.50 | 42.80 | 43.60 | 0.00 | - | 2 | 18 | 33.33% |
| BURL240719P00230000 | 2024-03-27 1:11PM EDT | 230.00 | 16.30 | 44.20 | 47.40 | 0.00 | - | 3 | 20 | 0.00% |
| BURL240719P00240000 | 2024-03-27 3:02PM EDT | 240.00 | 21.30 | 53.70 | 57.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.