Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00160000 | 2024-04-23 11:12AM EDT | 160.00 | 28.70 | 26.40 | 30.00 | 0.00 | - | - | 3 | 48.00% |
| BURL240816C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 26.20 | 23.90 | 26.60 | 0.00 | - | 3 | 3 | 46.99% |
| BURL240816C00190000 | 2024-04-29 9:53AM EDT | 190.00 | 14.20 | 10.90 | 13.00 | 0.00 | - | 2 | 10 | 42.87% |
| BURL240816C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 12.30 | 9.20 | 11.00 | 0.00 | - | 2 | 9 | 42.22% |
| BURL240816C00200000 | 2024-04-26 3:22PM EDT | 200.00 | 10.80 | 7.40 | 9.10 | 0.00 | - | 5 | 24 | 41.26% |
| BURL240816C00210000 | 2024-04-30 12:00PM EDT | 210.00 | 6.20 | 5.30 | 6.90 | 0.00 | - | 8 | 32 | 42.19% |
| BURL240816C00220000 | 2024-04-29 9:53AM EDT | 220.00 | 4.75 | 3.50 | 4.80 | 0.00 | - | 1 | 53 | 41.61% |
| BURL240816C00230000 | 2024-04-24 12:41PM EDT | 230.00 | 2.25 | 2.30 | 2.90 | 0.00 | - | 1 | 734 | 39.59% |
| BURL240816C00240000 | 2024-04-17 12:51PM EDT | 240.00 | 1.60 | 1.45 | 3.00 | 0.00 | - | 1 | 35 | 44.53% |
| BURL240816C00250000 | 2024-04-11 3:44PM EDT | 250.00 | 3.30 | 0.90 | 2.15 | 0.00 | - | 1 | 20 | 44.52% |
| BURL240816C00260000 | 2024-04-01 3:50PM EDT | 260.00 | 8.80 | 0.35 | 0.95 | 0.00 | - | 5 | 36 | 40.21% |
| BURL240816C00270000 | 2024-04-01 3:55PM EDT | 270.00 | 6.50 | 0.10 | 0.90 | 0.00 | - | 3 | 29 | 42.92% |
| BURL240816C00280000 | 2024-04-01 1:37PM EDT | 280.00 | 4.80 | 0.05 | 0.80 | 0.00 | - | 6 | 16 | 44.91% |
| BURL240816C00290000 | 2024-04-03 2:16PM EDT | 290.00 | 1.75 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 46.59% |
| BURL240816C00300000 | 2024-04-01 2:09PM EDT | 300.00 | 2.35 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 48.61% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 52.05% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 54.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-04-08 3:48PM EDT | 120.00 | 0.15 | 0.35 | 1.40 | 0.00 | - | - | 1 | 52.37% |
| BURL240816P00145000 | 2024-04-24 3:29PM EDT | 145.00 | 3.10 | 2.65 | 4.20 | 0.00 | - | 3 | 3 | 46.07% |
| BURL240816P00150000 | 2024-04-29 9:56AM EDT | 150.00 | 3.30 | 3.70 | 4.80 | 0.00 | - | - | 5 | 43.69% |
| BURL240816P00155000 | 2024-04-10 9:55AM EDT | 155.00 | 2.90 | 4.60 | 5.50 | 0.00 | - | 19 | 15 | 41.35% |
| BURL240816P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 7.30 | 5.40 | 7.40 | 0.00 | - | - | 1 | 42.48% |
| BURL240816P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 8.60 | 7.20 | 8.40 | 0.00 | - | 27 | 30 | 40.08% |
| BURL240816P00170000 | 2024-04-25 11:53AM EDT | 170.00 | 10.50 | 8.80 | 10.40 | 0.00 | - | 29 | 34 | 40.02% |
| BURL240816P00175000 | 2024-04-29 9:52AM EDT | 175.00 | 9.50 | 10.70 | 12.70 | 0.00 | - | 5 | 35 | 40.06% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 180.00 | 11.95 | 13.00 | 15.20 | 0.00 | - | 10 | 33 | 39.94% |
| BURL240816P00185000 | 2024-04-26 11:25AM EDT | 185.00 | 14.30 | 15.40 | 16.90 | 0.00 | - | 10 | 26 | 37.13% |
| BURL240816P00190000 | 2024-04-26 11:11AM EDT | 190.00 | 16.50 | 18.10 | 20.80 | 0.00 | - | 3 | 10 | 39.31% |
| BURL240816P00195000 | 2024-04-15 11:00AM EDT | 195.00 | 19.10 | 21.20 | 24.10 | 0.00 | - | 2 | 7 | 39.38% |
| BURL240816P00200000 | 2024-04-23 10:04AM EDT | 200.00 | 25.50 | 24.60 | 27.20 | 0.00 | - | 5 | 29 | 38.31% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 210.00 | 23.20 | 31.50 | 35.30 | 0.00 | - | 1 | 11 | 39.86% |
| BURL240816P00220000 | 2024-04-04 9:31AM EDT | 220.00 | 18.95 | 40.00 | 43.10 | 0.00 | - | 1 | 24 | 38.53% |
| BURL240816P00230000 | 2024-04-08 3:16PM EDT | 230.00 | 33.72 | 49.00 | 52.60 | 0.00 | - | 9 | 3 | 41.71% |
| BURL240816P00240000 | 2024-04-01 3:43PM EDT | 240.00 | 22.90 | 58.20 | 63.00 | 0.00 | - | - | 0 | 47.96% |
© 2024 Yahoo. All rights reserved.