Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.08-10.91 (-4.74%)
At close: 04:00PM EST
219.99 +0.91 (+0.42%)
After hours: 06:23PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220121C000700002021-11-10 6:59AM EST70.00237.50216.70221.500.00--10.00%
BURL220121C000750002021-11-10 6:59AM EST75.00110.40211.60216.500.00--14,524.61%
BURL220121C000800002021-11-10 6:59AM EST80.00149.20206.60211.500.00--103,888.09%
BURL220121C000950002021-11-10 6:59AM EST95.00240.20191.60196.500.00-102,966.11%
BURL220121C001000002021-11-10 6:59AM EST100.00168.00187.00191.600.00-7132,783.01%
BURL220121C001100002021-11-10 6:59AM EST110.00115.20177.00181.600.00--12,468.51%
BURL220121C001300002021-11-10 6:59AM EST130.00121.40157.00161.700.00--12,014.50%
BURL220121C001400002021-11-10 6:59AM EST140.00200.50147.00151.800.00--11,838.53%
BURL220121C001500002021-11-10 6:59AM EST150.00197.00138.10142.000.00-231,696.73%
BURL220121C001600002021-11-10 6:59AM EST160.0097.40127.00131.700.00-111,542.99%
BURL220121C001650002021-11-10 6:59AM EST165.00175.60123.30127.000.00-3111,493.46%
BURL220121C001700002021-11-10 6:59AM EST170.0056.70117.00121.800.00-311,417.80%
BURL220121C001750002022-01-03 11:01AM EST175.00113.000.000.000.00-200.00%
BURL220121C001800002021-11-22 11:41AM EST180.0083.76104.00108.400.00-10111,248.41%
BURL220121C001850002021-11-19 2:45PM EST185.0080.8491.1094.800.00-1221,064.21%
BURL220121C001900002021-11-10 6:59AM EST190.0085.7097.60101.700.00-111,198.00%
BURL220121C001950002021-11-10 6:59AM EST195.00103.6093.0096.400.00-101,147.29%
BURL220121C002000002021-11-10 6:59AM EST200.00129.1787.5091.700.00-461,095.75%
BURL220121C002100002021-11-10 6:59AM EST210.00100.6577.6082.000.00-171,002.37%
BURL220121C002200002022-01-18 1:41PM EST220.003.500.000.000.00-101.56%
BURL220121C002300002022-01-18 11:35AM EST230.001.700.000.000.00-6012.50%
BURL220121C002350002022-01-18 9:54AM EST235.000.950.000.000.00-3012.50%
BURL220121C002400002022-01-14 3:17PM EST240.001.000.000.000.00-4025.00%
BURL220121C002450002022-01-18 10:34AM EST245.000.350.000.000.00-6025.00%
BURL220121C002500002022-01-13 12:17PM EST250.002.000.000.000.00-10025.00%
BURL220121C002550002022-01-13 11:53AM EST255.000.650.000.000.00-1025.00%
BURL220121C002600002022-01-11 3:21PM EST260.001.600.000.000.00-35050.00%
BURL220121C002625002022-01-18 12:05AM EST262.501.200.650.000.00--0109.67%
BURL220121C002675002022-01-11 12:08PM EST267.501.000.000.000.00-1050.00%
BURL220121C002700002022-01-10 12:15PM EST270.001.020.000.000.00-2050.00%
BURL220121C002725002022-01-05 3:58PM EST272.508.800.000.000.00-6050.00%
BURL220121C002750002021-12-20 3:48PM EST275.0010.200.000.000.00--050.00%
BURL220121C002775002022-01-06 11:47AM EST277.504.800.000.000.00--050.00%
BURL220121C002800002021-12-23 12:38PM EST280.0015.000.000.000.00-1050.00%
BURL220121C002825002022-01-10 11:32AM EST282.500.500.000.000.00-1050.00%
BURL220121C002850002022-01-05 3:57PM EST285.003.500.000.000.00-6050.00%
BURL220121C002875002022-01-11 10:07AM EST287.500.050.000.000.00-1050.00%
BURL220121C002900002021-12-27 1:02PM EST290.008.690.000.000.00-2050.00%
BURL220121C002925002022-01-05 1:59PM EST292.503.700.000.000.00--050.00%
BURL220121C002950002022-01-10 1:22PM EST295.000.500.000.000.00-5050.00%
BURL220121C003000002022-01-18 2:19PM EST300.000.050.000.00-0.08-61.54%3050.00%
BURL220121C003050002021-12-29 1:48PM EST305.004.300.000.000.00-3050.00%
BURL220121C003100002022-01-12 2:14PM EST310.000.080.000.000.00-7050.00%
BURL220121C003150002022-01-14 12:36PM EST315.000.270.000.000.00-1050.00%
BURL220121C003200002022-01-12 2:14PM EST320.000.050.000.000.00-23050.00%
BURL220121C003300002022-01-12 2:41PM EST330.000.050.000.000.00-5050.00%
BURL220121C003350002021-12-22 12:13PM EST335.001.050.000.000.00--050.00%
BURL220121C003400002021-12-23 11:04AM EST340.000.850.000.000.00-1050.00%
BURL220121C003500002022-01-06 10:25AM EST350.000.050.000.000.00-1050.00%
BURL220121C003600002021-12-01 12:15PM EST360.002.330.004.800.00-471355.76%
BURL220121C003700002021-11-30 3:05PM EST370.002.090.004.700.00-111368.36%
BURL220121C003800002021-12-01 12:06PM EST380.001.400.003.800.00-127365.63%
BURL220121C003900002021-11-10 6:59AM EST390.009.900.202.200.00-21347.27%
BURL220121C004000002021-10-27 10:31AM EST400.000.500.251.750.00-13347.95%
BURL220121C004100002021-11-10 6:59AM EST410.001.150.104.800.00-147423.73%
BURL220121C004200002021-12-17 1:13PM EST420.000.410.000.000.00-14050.00%
BURL220121C004300002021-12-15 9:36AM EST430.000.350.004.200.00-88433.84%
BURL220121C004500002021-11-10 6:59AM EST450.002.940.004.800.00--1467.38%
BURL220121C004700002021-11-10 6:59AM EST470.001.250.000.950.00--1376.37%
BURL220121C004800002021-11-10 6:59AM EST480.001.910.054.800.00-16499.12%
BURL220121C004900002021-11-10 6:59AM EST490.000.100.004.800.00-10507.81%
BURL220121C005000002021-11-23 1:55PM EST500.002.500.004.800.00-10517.24%
BURL220121C005200002021-12-29 11:07AM EST520.000.050.000.000.00-23050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220121P000650002021-11-10 6:59AM EST65.000.050.054.800.00-4395874.02%
BURL220121P000700002021-11-10 6:59AM EST70.000.650.002.950.00-6156741.99%
BURL220121P000750002021-11-10 6:59AM EST75.001.800.000.100.00-64435.94%
BURL220121P000800002021-11-29 2:28PM EST80.000.050.004.800.00-1200733.79%
BURL220121P000850002021-11-10 6:59AM EST85.008.250.004.800.00-5961693.95%
BURL220121P001000002021-11-10 6:59AM EST100.005.302.554.800.00-15653.22%
BURL220121P001050002021-11-10 6:59AM EST105.002.800.004.800.00-10555.86%
BURL220121P001100002021-11-10 6:59AM EST110.002.850.004.800.00-460525.59%
BURL220121P001150002021-11-10 6:59AM EST115.006.721.354.800.00-14471528.22%
BURL220121P001200002021-11-10 6:59AM EST120.000.250.004.800.00-241468.85%
BURL220121P001250002021-11-10 6:59AM EST125.008.803.204.800.00-20506.45%
BURL220121P001300002021-11-10 6:59AM EST130.005.201.554.800.00-287447.95%
BURL220121P001350002021-11-10 6:59AM EST135.006.720.004.800.00-25391.70%
BURL220121P001400002021-11-10 6:59AM EST140.001.300.004.800.00-817367.77%
BURL220121P001450002022-01-18 1:44PM EST145.000.050.000.000.00-333050.00%
BURL220121P001500002021-11-10 6:59AM EST150.002.250.004.800.00-26321.88%
BURL220121P001550002021-11-10 6:59AM EST155.000.380.004.800.00-2122299.85%
BURL220121P001600002021-11-10 6:59AM EST160.001.630.004.800.00-144278.32%
BURL220121P001650002021-11-10 6:59AM EST165.000.800.004.800.00-114257.32%
BURL220121P001700002022-01-18 9:31AM EST170.000.500.002.000.00-117188.57%
BURL220121P001750002022-01-18 10:42AM EST175.000.400.000.000.00-8050.00%
BURL220121P001800002022-01-18 12:55PM EST180.000.300.000.000.00-30050.00%
BURL220121P001850002022-01-18 11:14AM EST185.000.600.000.000.00-8050.00%
BURL220121P001900002022-01-05 3:04PM EST190.000.200.000.000.00-2025.00%
BURL220121P001950002022-01-14 3:47PM EST195.000.560.000.000.00-5025.00%
BURL220121P002000002022-01-18 3:41PM EST200.000.990.000.000.00-3025.00%
BURL220121P002100002022-01-18 1:40PM EST210.001.930.000.000.00-8012.50%
BURL220121P002200002022-01-18 1:40PM EST220.005.430.000.000.00-200.00%
BURL220121P002250002022-01-18 12:05AM EST225.003.440.000.000.00--00.00%
BURL220121P002300002022-01-13 3:59PM EST230.002.150.000.000.00-6900.00%
BURL220121P002350002022-01-14 10:23AM EST235.006.030.000.000.00-100.00%
BURL220121P002400002022-01-14 12:11PM EST240.0015.270.000.000.00-100.00%
BURL220121P002450002022-01-12 11:18AM EST245.006.200.000.000.00-300.00%
BURL220121P002500002022-01-18 10:35AM EST250.0026.900.000.000.00-100.00%
BURL220121P002550002022-01-18 10:49AM EST255.0031.800.000.000.00-100.00%
BURL220121P002575002022-01-07 10:44AM EST257.505.800.000.000.00-100.00%
BURL220121P002600002022-01-14 3:55PM EST260.0031.000.000.000.00-100.00%
BURL220121P002625002021-12-20 3:48PM EST262.508.100.000.000.00--00.00%
BURL220121P002650002021-12-20 10:56AM EST265.0010.600.000.000.00--00.00%
BURL220121P002675002022-01-03 12:57PM EST267.501.600.000.000.00-200.00%
BURL220121P002700002022-01-13 10:26AM EST270.0027.890.000.000.00-1000.00%
BURL220121P002725002022-01-05 10:57AM EST272.504.000.000.000.00--00.00%
BURL220121P002750002021-12-20 3:47PM EST275.0013.800.000.000.00--00.00%
BURL220121P002775002022-01-03 10:13AM EST277.503.200.000.000.00-100.00%
BURL220121P002800002022-01-18 10:32AM EST280.0057.700.000.000.00-100.00%
BURL220121P002825002022-01-05 3:27PM EST282.5011.000.000.000.00--00.00%
BURL220121P002850002022-01-18 3:09PM EST285.0066.650.000.000.00-300.00%
BURL220121P002900002022-01-18 3:09PM EST290.0071.650.000.000.00-400.00%
BURL220121P003000002021-12-03 9:58AM EST300.0023.6011.7014.300.00-1750.00%
BURL220121P003100002022-01-12 10:46AM EST310.0063.050.000.000.00-100.00%
BURL220121P003200002021-12-06 9:59AM EST320.0035.8535.0038.700.00-25300.00%
BURL220121P003300002021-11-10 6:59AM EST330.0046.5041.2044.800.00-1510.00%
BURL220121P003400002021-11-24 2:56PM EST340.0051.6150.5054.700.00-1100.00%
BURL220121P003500002021-11-24 2:56PM EST350.0060.8960.5064.900.00-1170.00%
BURL220121P004000002021-11-10 6:59AM EST400.0088.19109.50113.000.00-100.00%
BURL220121P004100002021-11-10 6:59AM EST410.00114.90119.60122.900.00--10.00%
BURL220121P004400002021-11-10 6:59AM EST440.00119.20149.20152.800.00-220.00%
BURL220121P004700002021-11-10 6:59AM EST470.00164.80178.90183.000.00--10.00%