Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.40-0.25 (-0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL200814C001625002020-08-10 1:03PM EDT162.5021.110.000.000.00-300.00%
BURL200814C001675002020-07-21 9:45AM EDT167.5023.760.000.000.00--00.00%
BURL200814C001700002020-07-21 9:45AM EDT170.0021.770.000.000.00--00.00%
BURL200814C001725002020-08-10 1:03PM EDT172.5011.650.000.000.00-300.00%
BURL200814C001775002020-08-06 2:22PM EDT177.506.000.000.000.00--00.00%
BURL200814C001800002020-08-12 9:59AM EDT180.008.010.000.000.00-1000.00%
BURL200814C001825002020-08-12 9:52AM EDT182.507.200.000.000.00-400.00%
BURL200814C001850002020-08-11 3:11PM EDT185.006.120.000.000.00-700.00%
BURL200814C001875002020-08-10 2:08PM EDT187.502.400.000.000.00-100.00%
BURL200814C001900002020-08-13 2:10PM EDT190.003.200.000.000.00-56400.00%
BURL200814C001925002020-08-13 2:35PM EDT192.501.650.000.000.00-1400.39%
BURL200814C001950002020-08-13 3:50PM EDT195.001.050.000.000.00-2006.25%
BURL200814C001975002020-08-13 12:46PM EDT197.504.860.000.000.00-10012.50%
BURL200814C002000002020-08-13 3:33PM EDT200.000.100.000.000.00-14012.50%
BURL200814C002025002020-08-13 9:30AM EDT202.500.150.000.000.00-1025.00%
BURL200814C002050002020-08-11 2:10PM EDT205.000.100.000.000.00-20025.00%
BURL200814C002075002020-08-05 9:59AM EDT207.500.100.000.000.00-11025.00%
BURL200814C002100002020-08-11 11:30AM EDT210.000.050.000.000.00-2050.00%
BURL200814C002125002020-07-20 12:12AM EDT212.503.100.000.000.00--050.00%
BURL200814C002200002020-08-10 11:48AM EDT220.000.050.000.000.00-1050.00%
BURL200814C002300002020-07-06 11:57AM EDT230.000.970.000.400.00--2176.95%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL200814P001550002020-07-09 1:17PM EDT155.003.010.004.900.00-22381.93%
BURL200814P001575002020-08-03 1:42PM EDT157.500.250.000.000.00-10050.00%
BURL200814P001600002020-07-27 11:13AM EDT160.001.250.000.000.00-5050.00%
BURL200814P001625002020-08-10 1:26PM EDT162.500.150.000.000.00-6050.00%
BURL200814P001650002020-08-07 11:30AM EDT165.000.750.000.000.00-1050.00%
BURL200814P001675002020-08-10 10:49AM EDT167.500.050.000.000.00-1050.00%
BURL200814P001700002020-08-13 11:11AM EDT170.000.100.000.000.00-2050.00%
BURL200814P001725002020-08-10 1:26PM EDT172.500.250.000.000.00-20050.00%
BURL200814P001750002020-08-12 3:30PM EDT175.000.100.000.000.00-5050.00%
BURL200814P001775002020-08-12 3:30PM EDT177.500.150.000.000.00-35025.00%
BURL200814P001800002020-08-12 3:25PM EDT180.000.200.000.000.00-43025.00%
BURL200814P001825002020-08-13 9:52AM EDT182.500.200.000.000.00-1025.00%
BURL200814P001850002020-08-12 3:23PM EDT185.000.500.000.000.00-10025.00%
BURL200814P001875002020-08-13 12:18PM EDT187.500.850.000.000.00-2012.50%
BURL200814P001900002020-08-13 1:42PM EDT190.001.200.000.000.00-506.25%
BURL200814P001925002020-08-13 9:48AM EDT192.503.200.000.000.00-100.00%
BURL200814P001950002020-08-10 11:52AM EDT195.0011.200.000.000.00-100.00%
BURL200814P002000002020-08-06 11:19AM EDT200.0018.860.000.000.00-100.00%
BURL200814P002025002020-07-20 9:49AM EDT202.5018.100.000.000.00-200.00%
BURL200814P002100002020-08-10 10:35AM EDT210.0028.700.000.000.00-200.00%