Australia markets open in 2 hours 10 minutes

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.14-2.42 (-1.24%)
At close: 04:00PM EDT
193.08 -0.06 (-0.03%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL250117C000600002023-12-13 3:06PM EDT60.00125.20133.00137.500.00-21493.19%
BURL250117C000650002023-08-30 11:38AM EDT65.00101.1375.1079.500.00-2400.00%
BURL250117C000700002023-08-31 9:41AM EDT70.0097.2571.3074.200.00-660.00%
BURL250117C000750002023-10-13 11:42AM EDT75.0052.6163.3067.400.00-26510.00%
BURL250117C000800002023-09-07 10:04AM EDT80.0086.4354.2057.500.00-8200.00%
BURL250117C000850002023-08-29 9:51AM EDT85.0081.8159.5061.200.00-6510.00%
BURL250117C000900002023-08-24 10:10AM EDT90.0077.4058.6060.800.00-220.00%
BURL250117C000950002023-11-28 12:18PM EDT95.0085.00106.90111.000.00-4798.53%
BURL250117C001000002024-04-12 11:07AM EDT100.0098.0093.2097.200.00-15255.66%
BURL250117C001050002023-08-30 11:37AM EDT105.0070.4045.1048.000.00-170.00%
BURL250117C001100002023-11-28 12:31PM EDT110.0073.4094.3097.900.00-8989.32%
BURL250117C001150002023-12-05 11:09AM EDT115.0073.5084.2086.500.00-101666.51%
BURL250117C001200002023-12-04 2:41PM EDT120.0070.9077.900.000.00--00.00%
BURL250117C001300002023-12-07 11:05AM EDT130.0062.7071.9073.500.00-102561.33%
BURL250117C001350002024-03-08 1:23PM EDT135.0088.5072.8076.500.00-1474.50%
BURL250117C001400002024-01-22 2:48PM EDT140.0069.1065.2068.100.00-11363.06%
BURL250117C001450002024-05-14 3:31PM EDT145.0061.2058.5059.800.00-101553.22%
BURL250117C001500002024-05-14 1:19PM EDT150.0055.9054.3055.900.00-318051.53%
BURL250117C001550002024-05-17 3:23PM EDT155.0051.9050.7053.40-5.60-9.74%1131051.81%
BURL250117C001600002024-05-14 3:21PM EDT160.0049.8047.3048.500.00-115450.79%
BURL250117C001650002024-02-26 12:45PM EDT165.0058.6576.7078.300.00-611110.75%
BURL250117C001700002024-05-14 3:31PM EDT170.0043.2040.4042.000.00-65549.30%
BURL250117C001750002024-05-14 3:31PM EDT175.0040.0037.6039.900.00-11950.28%
BURL250117C001800002024-05-16 11:30AM EDT180.0037.2034.5035.500.00-52347.05%
BURL250117C001850002024-04-24 10:31AM EDT185.0026.1031.0032.600.00-52246.23%
BURL250117C001900002024-04-24 11:33AM EDT190.0022.7029.1030.600.00-53146.69%
BURL250117C001950002024-04-26 10:15AM EDT195.0022.9026.5029.300.00-11748.04%
BURL250117C002000002024-04-29 11:16AM EDT200.0019.7023.8025.600.00-11,02145.33%
BURL250117C002100002024-05-14 11:05AM EDT210.0021.6019.8020.700.00-420443.34%
BURL250117C002200002024-05-14 11:08AM EDT220.0017.9016.2017.300.00-439442.95%
BURL250117C002300002024-05-14 11:08AM EDT230.0014.6012.9013.900.00-620841.79%
BURL250117C002400002024-05-14 11:04AM EDT240.0011.9010.5012.900.00-49544.04%
BURL250117C002500002024-05-15 12:04PM EDT250.009.508.409.800.00-51,14242.01%
BURL250117C002600002024-04-24 10:51AM EDT260.005.006.607.600.00-310740.86%
BURL250117C002700002024-04-24 10:51AM EDT270.003.905.206.000.00-39940.25%
BURL250117C002800002024-03-07 11:28AM EDT280.0014.206.506.900.00-102444.93%
BURL250117C002900002023-12-26 11:48AM EDT290.008.257.007.600.00-22949.03%
BURL250117C003000002024-03-28 11:36AM EDT300.0011.502.152.500.00-14737.58%
BURL250117C003100002024-05-01 2:56PM EDT310.001.401.902.150.00-712238.21%
BURL250117C003200002024-04-17 10:59AM EDT320.001.151.451.700.00-1112138.10%
BURL250117C003300002024-04-15 3:54PM EDT330.001.151.201.450.00-1011338.58%
BURL250117C003400002024-05-09 1:23PM EDT340.001.000.851.150.00-212238.49%
BURL250117C003500002024-04-09 3:18PM EDT350.001.250.302.500.00-1419846.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL250117P000600002024-05-13 3:19PM EDT60.000.100.002.200.00-109181.49%
BURL250117P000650002024-05-01 12:44PM EDT65.000.290.002.250.00-12076.61%
BURL250117P000700002024-03-05 10:52AM EDT70.000.570.000.600.00-246457.67%
BURL250117P000750002023-11-21 10:42AM EDT75.002.350.000.000.00-44625.00%
BURL250117P000800002023-10-19 3:44PM EDT80.006.504.006.500.00-32091.74%
BURL250117P000850002024-03-28 11:42AM EDT85.000.320.301.400.00-15256.18%
BURL250117P000900002024-01-29 1:00PM EDT90.001.510.501.700.00-11755.32%
BURL250117P000950002023-12-06 12:33PM EDT95.003.101.453.100.00-422760.82%
BURL250117P001000002024-01-26 10:30AM EDT100.002.200.952.200.00-303352.38%
BURL250117P001050002023-12-06 12:34PM EDT105.004.202.753.100.00-61857.04%
BURL250117P001100002024-03-28 3:26PM EDT110.000.802.202.450.00-11050.34%
BURL250117P001150002024-03-07 1:43PM EDT115.001.991.002.000.00-32445.30%
BURL250117P001200002024-01-11 2:49PM EDT120.004.253.503.900.00-106750.79%
BURL250117P001250002024-04-17 1:02PM EDT125.004.502.903.200.00-6310444.65%
BURL250117P001300002024-04-25 3:53PM EDT130.005.603.503.900.00-156244.12%
BURL250117P001350002024-04-17 12:13PM EDT135.006.204.104.600.00-51643.27%
BURL250117P001400002024-05-15 2:00PM EDT140.005.305.005.400.00-32842.45%
BURL250117P001450002024-02-20 11:33AM EDT145.008.003.303.600.00-13133.92%
BURL250117P001500002024-04-29 1:58PM EDT150.009.206.907.400.00-319541.08%
BURL250117P001550002024-04-05 10:04AM EDT155.007.309.9010.300.00-219144.19%
BURL250117P001600002024-04-29 11:22AM EDT160.0012.309.309.800.00-118239.55%
BURL250117P001650002024-04-29 11:15AM EDT165.0014.1010.6011.200.00-13238.82%
BURL250117P001700002024-05-14 11:03AM EDT170.0012.4012.2012.900.00-110338.40%
BURL250117P001750002024-05-14 11:04AM EDT175.0014.1013.9014.700.00-477937.87%
BURL250117P001800002024-05-14 11:05AM EDT180.0015.9015.6017.000.00-43237.93%
BURL250117P001850002024-05-14 11:00AM EDT185.0017.7017.7018.500.00-43536.37%
BURL250117P001900002024-05-14 11:03AM EDT190.0020.0019.8020.800.00-41935.88%
BURL250117P001950002024-05-14 11:05AM EDT195.0022.4021.4024.400.00-42637.21%
BURL250117P002000002024-05-14 11:19AM EDT200.0025.1024.1025.900.00-55934.92%
BURL250117P002100002024-05-15 11:06AM EDT210.0030.2030.5031.800.00-722134.16%
BURL250117P002200002024-05-14 11:05AM EDT220.0036.6036.6037.800.00-191832.49%
BURL250117P002300002024-04-15 11:06AM EDT230.0049.6942.5043.600.00-443929.14%
BURL250117P002400002024-04-11 10:04AM EDT240.0050.5052.5054.500.00-1734.51%
BURL250117P002500002023-08-23 2:08PM EDT250.0086.49111.90114.900.00-10118.35%
BURL250117P002600002024-04-08 9:56AM EDT260.0062.6073.5075.200.00-1442.40%
BURL250117P002700002024-04-26 10:29AM EDT270.0085.3077.2079.600.00-1031.81%
BURL250117P002800002024-03-07 11:28AM EDT280.0063.8579.5082.200.00-10100.00%
BURL250117P002900002023-12-22 11:16AM EDT290.0098.2096.50101.500.00-1141.97%