Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116C00115000 | 2024-01-16 10:37AM EDT | 115.00 | 90.80 | 96.00 | 99.80 | 0.00 | - | 97 | 0 | 76.85% |
| BURL260116C00120000 | 2023-10-30 2:37PM EDT | 120.00 | 38.10 | 76.80 | 79.80 | 0.00 | - | - | 13 | 51.58% |
| BURL260116C00125000 | 2023-10-30 2:37PM EDT | 125.00 | 36.00 | 72.90 | 75.20 | 0.00 | - | 2 | 65 | 49.08% |
| BURL260116C00130000 | 2023-11-06 11:47AM EDT | 130.00 | 41.80 | 73.80 | 75.10 | 0.00 | - | 9 | 68 | 52.44% |
| BURL260116C00135000 | 2023-11-14 3:09PM EDT | 135.00 | 39.33 | 78.60 | 81.60 | 0.00 | - | 10 | 41 | 64.36% |
| BURL260116C00140000 | 2023-12-14 2:48PM EDT | 140.00 | 77.12 | 76.20 | 79.50 | 0.00 | - | 1 | 168 | 64.50% |
| BURL260116C00145000 | 2023-11-06 12:18PM EDT | 145.00 | 35.70 | 63.70 | 66.20 | 0.00 | - | 17 | 56 | 50.44% |
| BURL260116C00150000 | 2024-01-03 1:41PM EDT | 150.00 | 70.00 | 74.20 | 76.30 | 0.00 | - | 2 | 28 | 66.89% |
| BURL260116C00155000 | 2023-11-09 10:33AM EDT | 155.00 | 30.90 | 58.10 | 61.00 | 0.00 | - | - | 14 | 51.64% |
| BURL260116C00160000 | 2024-04-22 10:46AM EDT | 160.00 | 52.20 | 56.90 | 58.10 | 0.00 | - | 1 | 24 | 50.18% |
| BURL260116C00180000 | 2024-04-02 9:41AM EDT | 180.00 | 78.25 | 44.60 | 47.60 | 0.00 | - | 5 | 8 | 48.48% |
| BURL260116C00190000 | 2023-12-22 12:36PM EDT | 190.00 | 52.26 | 47.90 | 49.20 | 0.00 | - | 14 | 13 | 53.53% |
| BURL260116C00195000 | 2023-12-28 11:40AM EDT | 195.00 | 52.70 | 50.40 | 51.80 | 0.00 | - | - | 5 | 58.13% |
| BURL260116C00200000 | 2024-04-08 3:01PM EDT | 200.00 | 48.32 | 37.30 | 38.50 | 0.00 | - | 6 | 0 | 46.42% |
| BURL260116C00210000 | 2024-04-05 3:55PM EDT | 210.00 | 43.65 | 33.60 | 34.50 | 0.00 | - | 2 | 4 | 45.54% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 220.00 | 38.00 | 29.70 | 31.10 | 0.00 | - | 6 | 8 | 45.01% |
| BURL260116C00230000 | 2024-04-02 9:41AM EDT | 230.00 | 51.50 | 26.60 | 27.70 | 0.00 | - | 1 | 7 | 44.21% |
| BURL260116C00240000 | 2024-04-01 11:49AM EDT | 240.00 | 50.15 | 23.80 | 24.70 | 0.00 | - | 1 | 2 | 43.57% |
| BURL260116C00250000 | 2024-04-05 2:16PM EDT | 250.00 | 29.70 | 21.40 | 22.00 | 0.00 | - | 1 | 103 | 43.00% |
| BURL260116C00260000 | 2023-12-14 11:05AM EDT | 260.00 | 28.75 | 22.80 | 26.80 | 0.00 | - | - | 5 | 50.24% |
| BURL260116C00280000 | 2024-03-28 12:56PM EDT | 280.00 | 35.10 | 15.10 | 15.70 | 0.00 | - | 6 | 10 | 41.87% |
| BURL260116C00290000 | 2024-02-16 3:33PM EDT | 290.00 | 20.20 | 26.30 | 29.20 | 0.00 | - | 3 | 2 | 56.95% |
| BURL260116C00330000 | 2024-03-21 3:45PM EDT | 330.00 | 21.40 | 7.00 | 7.80 | 0.00 | - | - | 1 | 38.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL260116P00060000 | 2024-03-25 10:30AM EDT | 60.00 | 0.85 | 0.90 | 2.05 | 0.00 | - | 1 | 1,318 | 52.25% |
| BURL260116P00070000 | 2024-01-25 12:06PM EDT | 70.00 | 2.50 | 1.35 | 2.85 | 0.00 | - | 2 | 172 | 53.08% |
| BURL260116P00075000 | 2024-04-15 10:56AM EDT | 75.00 | 2.40 | 1.95 | 2.65 | +0.05 | +2.13% | 1 | 6 | 48.82% |
| BURL260116P00080000 | 2023-10-17 2:34PM EDT | 80.00 | 9.20 | 9.10 | 12.00 | 0.00 | - | 7 | 17 | 70.52% |
| BURL260116P00090000 | 2023-12-27 11:38AM EDT | 90.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | 31 | 40 | 45.20% |
| BURL260116P00100000 | 2023-11-22 10:46AM EDT | 100.00 | 9.70 | 5.60 | 9.30 | 0.00 | - | 1 | 2 | 52.53% |
| BURL260116P00105000 | 2023-11-22 10:46AM EDT | 105.00 | 10.98 | 6.40 | 8.80 | 0.00 | - | 1 | 1 | 48.30% |
| BURL260116P00110000 | 2024-01-19 12:15PM EDT | 110.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 3 | 12 | 41.32% |
| BURL260116P00115000 | 2024-01-22 10:51AM EDT | 115.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 3 | 5 | 40.50% |
| BURL260116P00120000 | 2024-01-24 4:49PM EDT | 120.00 | 8.88 | 7.90 | 9.00 | 0.00 | - | 3 | 4 | 40.13% |
| BURL260116P00130000 | 2024-01-22 11:25AM EDT | 130.00 | 10.70 | 10.50 | 11.00 | 0.00 | - | 20 | 111 | 38.23% |
| BURL260116P00135000 | 2024-03-07 3:34PM EDT | 135.00 | 8.58 | 9.60 | 10.70 | 0.00 | - | 3 | 20 | 35.14% |
| BURL260116P00140000 | 2023-12-26 12:47PM EDT | 140.00 | 15.30 | 12.40 | 13.30 | 0.00 | - | - | 4 | 36.42% |
| BURL260116P00145000 | 2024-03-07 12:41PM EDT | 145.00 | 10.70 | 11.90 | 13.00 | 0.00 | - | 1 | 10 | 33.38% |
| BURL260116P00150000 | 2024-03-19 12:05PM EDT | 150.00 | 10.95 | 17.20 | 18.60 | 0.00 | - | 2 | 5 | 38.15% |
| BURL260116P00155000 | 2024-02-27 10:49AM EDT | 155.00 | 15.50 | 9.90 | 11.20 | 0.00 | - | 1 | 2 | 25.98% |
| BURL260116P00160000 | 2024-04-10 10:31AM EDT | 160.00 | 17.20 | 19.80 | 20.50 | 0.00 | - | - | 3 | 34.89% |
| BURL260116P00165000 | 2023-11-21 11:18AM EDT | 165.00 | 34.50 | 23.70 | 26.20 | 0.00 | - | - | 3 | 38.70% |
| BURL260116P00170000 | 2024-03-28 11:14AM EDT | 170.00 | 13.90 | 23.70 | 24.50 | 0.00 | - | 1 | 2 | 33.82% |
| BURL260116P00175000 | 2024-04-22 11:23AM EDT | 175.00 | 29.60 | 25.80 | 26.80 | 0.00 | - | 2 | 6 | 33.44% |
| BURL260116P00180000 | 2024-03-28 11:14AM EDT | 180.00 | 16.68 | 28.00 | 28.90 | 0.00 | - | 1 | 2 | 32.72% |
| BURL260116P00185000 | 2024-03-19 1:11PM EDT | 185.00 | 20.60 | 32.10 | 33.10 | 0.00 | - | 1 | 0 | 34.12% |
| BURL260116P00190000 | 2024-02-27 10:49AM EDT | 190.00 | 28.20 | 18.70 | 20.70 | 0.00 | - | 1 | 1 | 18.07% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 200.00 | 32.00 | 37.00 | 39.00 | 0.00 | - | - | 6 | 30.50% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 210.00 | 41.60 | 43.90 | 45.70 | +11.69 | +39.08% | 1 | 2 | 30.41% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 220.00 | 42.72 | 50.10 | 53.20 | 0.00 | - | - | 0 | 30.72% |
© 2024 Yahoo. All rights reserved.