Australia Markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.10+7.11 (+4.53%)
At close: 04:00PM EDT
164.11 +0.01 (+0.01%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220812C001370002022-07-29 1:50PM EDT137.005.4025.0028.300.00--1283.20%
BURL220812C001380002022-07-29 1:54PM EDT138.004.9023.3027.600.00--2293.55%
BURL220812C001390002022-07-14 11:40AM EDT139.008.9023.1025.800.00--1230.27%
BURL220812C001400002022-07-14 10:21AM EDT140.009.1022.0024.600.00--2205.27%
BURL220812C001410002022-08-02 10:23AM EDT141.009.2020.4024.400.00-11255.37%
BURL220812C001420002022-08-02 10:00AM EDT142.009.2020.0022.600.00-11190.63%
BURL220812C001440002022-08-01 10:06AM EDT144.007.1017.2021.400.00--1229.69%
BURL220812C001450002022-08-01 9:39AM EDT145.003.5017.1019.700.00--1176.76%
BURL220812C001460002022-07-18 12:29PM EDT146.007.6916.0019.000.00--7189.45%
BURL220812C001490002022-08-08 11:44AM EDT149.0013.4012.4016.400.00--4186.62%
BURL220812C001500002022-08-05 2:55PM EDT150.007.3612.4014.600.00-111132.52%
BURL220812C001525002022-08-05 2:55PM EDT152.505.6610.0012.000.00-4451107.32%
BURL220812C001550002022-08-08 10:11AM EDT155.008.667.5010.100.00--2120.41%
BURL220812C001575002022-08-10 11:08AM EDT157.503.865.407.30+2.16+127.06%2885.55%
BURL220812C001600002022-08-10 2:27PM EDT160.001.853.604.90+0.75+68.18%31867.68%
BURL220812C001625002022-08-11 2:07PM EDT162.501.952.053.10+0.65+50.00%1564.75%
BURL220812C001650002022-08-11 1:37PM EDT165.001.300.901.70-1.05-44.68%34261.72%
BURL220812C001675002022-08-11 11:50AM EDT167.500.350.450.95-1.30-78.79%9356.20%
BURL220812C001700002022-08-10 11:32AM EDT170.000.120.200.45-1.03-89.57%2258.98%
BURL220812C001725002022-08-08 11:37AM EDT172.501.000.050.300.00--464.45%
BURL220812C001750002022-08-08 11:20AM EDT175.000.800.004.800.00-49181.84%
BURL220812C001800002022-08-05 1:53PM EDT180.000.300.004.800.00--1221.39%
BURL220812C001850002022-07-12 9:44AM EDT185.001.160.000.650.00--16145.31%
BURL220812C001900002022-08-11 11:15AM EDT190.001.030.002.25+0.49+90.74%44228.61%
BURL220812C001950002022-08-08 3:58PM EDT195.000.050.004.800.00--29322.17%
BURL220812C002150002022-07-22 11:06AM EDT215.000.050.004.800.00--1432.13%
BURL220812C002200002022-07-22 12:30PM EDT220.000.150.004.800.00--6456.64%
BURL220812C002250002022-08-08 9:39AM EDT225.000.010.000.100.00--197242.19%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220812P000750002022-08-01 11:45AM EDT75.000.250.000.100.00--3578.13%
BURL220812P000800002022-08-09 2:59PM EDT80.000.010.004.800.00-221,013.28%
BURL220812P000850002022-08-05 12:12PM EDT85.000.010.000.050.00--131456.25%
BURL220812P000900002022-07-20 1:48PM EDT90.000.150.000.050.00--21418.75%
BURL220812P001000002022-08-09 2:00PM EDT100.000.010.000.050.00-2266350.00%
BURL220812P001050002022-07-15 3:00PM EDT105.000.950.004.800.00--2686.72%
BURL220812P001130002022-08-02 12:28PM EDT113.000.180.004.800.00-1010597.27%
BURL220812P001190002022-08-10 1:20PM EDT119.000.390.003.20+0.39--6475.10%
BURL220812P001200002022-08-10 12:56PM EDT120.000.450.000.85-0.80-64.00%48344.92%
BURL220812P001240002022-08-10 1:01PM EDT124.000.400.002.30+0.40--3391.80%
BURL220812P001250002022-08-10 1:01PM EDT125.000.450.002.45+0.45--3389.16%
BURL220812P001300002022-08-09 10:09AM EDT130.000.050.001.600.00-1082309.96%
BURL220812P001310002022-08-04 2:10PM EDT131.000.300.054.800.00--12412.89%
BURL220812P001320002022-07-29 1:07PM EDT132.002.550.354.800.00--1411.33%
BURL220812P001330002022-07-29 2:32PM EDT133.002.600.304.800.00--2399.95%
BURL220812P001340002022-07-29 2:32PM EDT134.002.850.004.800.00--4382.03%
BURL220812P001350002022-08-08 3:58PM EDT135.000.050.454.800.00--21384.08%
BURL220812P001360002022-08-08 3:57PM EDT136.000.050.004.800.00--9362.50%
BURL220812P001370002022-07-27 12:48PM EDT137.003.700.004.800.00--2352.73%
BURL220812P001380002022-08-01 2:17PM EDT138.001.700.004.800.00--15342.97%
BURL220812P001390002022-07-29 1:22PM EDT139.005.200.004.800.00--4333.30%
BURL220812P001400002022-07-01 9:46AM EDT140.0011.900.801.750.00--3262.50%
BURL220812P001420002022-07-28 1:24PM EDT142.004.200.004.800.00--1304.30%
BURL220812P001430002022-08-08 3:48PM EDT143.000.350.004.800.00--20294.53%
BURL220812P001440002022-07-18 10:05AM EDT144.008.500.004.300.00--2273.24%
BURL220812P001450002022-08-09 3:14PM EDT145.000.650.052.350.00-12215.53%
BURL220812P001490002022-08-01 12:06PM EDT149.004.700.300.600.00--5136.13%
BURL220812P001500002022-08-09 3:30PM EDT150.001.770.350.950.00-24142.48%
BURL220812P001525002022-08-09 3:30PM EDT152.502.570.651.250.00-220139.26%
BURL220812P001550002022-08-10 11:12AM EDT155.001.280.100.25-1.78-58.17%15072.46%
BURL220812P001575002022-08-10 11:12AM EDT157.501.980.100.75-0.07-3.41%11272.07%
BURL220812P001600002022-08-11 10:16AM EDT160.001.350.451.15-1.55-53.45%1867.68%
BURL220812P001625002022-08-11 1:16PM EDT162.501.501.152.05-4.30-74.14%1467.82%
BURL220812P001650002022-08-11 1:46PM EDT165.003.202.453.50-13.06-80.32%2472.75%
BURL220812P001675002022-08-11 1:44PM EDT167.505.004.605.50-6.50-56.52%1188.18%