Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.55+4.59 (+2.34%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201023C001975002020-10-22 10:53AM EDT197.501.100.000.000.00-200.00%
BURL201023C002025002020-10-22 2:23PM EDT202.500.900.000.000.00-606.25%
BURL201023C002050002020-10-09 2:10PM EDT205.000.600.000.000.00-1012.50%
BURL201023C002075002020-10-20 10:12AM EDT207.501.150.000.000.00-2012.50%
BURL201023C002100002020-10-20 11:32AM EDT210.001.000.000.000.00-1025.00%
BURL201023C002125002020-10-19 11:17AM EDT212.502.050.000.000.00-14025.00%
BURL201023C002150002020-10-20 3:51PM EDT215.000.490.000.000.00-3025.00%
BURL201023C002175002020-10-21 3:42PM EDT217.500.170.000.000.00-1025.00%
BURL201023C002200002020-10-12 1:27PM EDT220.005.000.000.000.00-1050.00%
BURL201023C002225002020-10-15 12:28PM EDT222.501.550.000.000.00-2050.00%
BURL201023C002250002020-10-16 11:01AM EDT225.001.300.000.000.00-4050.00%
BURL201023C002275002020-10-19 9:44AM EDT227.500.150.000.000.00-1050.00%
BURL201023C002300002020-10-09 2:16PM EDT230.002.850.000.000.00-13050.00%
BURL201023C002325002020-10-07 10:39AM EDT232.502.050.000.000.00--050.00%
BURL201023C002350002020-10-21 3:43PM EDT235.000.050.000.000.00-2050.00%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201023P001750002020-09-25 12:52PM EDT175.002.300.000.000.00-2050.00%
BURL201023P001850002020-10-19 2:37PM EDT185.000.400.000.000.00-12025.00%
BURL201023P001900002020-10-19 2:37PM EDT190.000.550.000.000.00-11025.00%
BURL201023P001925002020-10-22 9:31AM EDT192.500.970.000.000.00-1025.00%
BURL201023P001950002020-10-22 9:31AM EDT195.001.720.000.000.00-1012.50%
BURL201023P001975002020-10-19 1:20PM EDT197.500.750.000.000.00-1706.25%
BURL201023P002000002020-10-22 11:01AM EDT200.003.920.000.000.00-101.56%
BURL201023P002025002020-10-20 2:40PM EDT202.502.750.000.000.00-2000.00%
BURL201023P002050002020-10-21 9:30AM EDT205.005.600.000.000.00-100.00%
BURL201023P002075002020-10-16 3:52PM EDT207.503.100.000.000.00-2000.00%
BURL201023P002100002020-10-16 12:14PM EDT210.002.900.000.000.00-500.00%
BURL201023P002125002020-10-20 12:39PM EDT212.508.980.000.000.00-200.00%
BURL201023P002150002020-10-20 10:46AM EDT215.0014.800.000.000.00-100.00%
BURL201023P002175002020-10-19 10:05AM EDT217.509.900.000.000.00-100.00%
BURL201023P002200002020-10-09 3:34PM EDT220.007.600.000.000.00-500.00%
BURL201023P002225002020-10-09 2:01PM EDT222.507.600.000.000.00-500.00%
BURL201023P002400002020-10-05 9:33AM EDT240.0021.000.000.000.00--00.00%