Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.49-3.38 (-1.73%)
At close: 04:00PM EST
191.00 -1.49 (-0.77%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL221202C000900002022-11-22 9:32AM EST90.0094.100.000.000.00--00.00%
BURL221202C001000002022-11-18 12:51PM EST100.0059.500.000.000.00-1000.00%
BURL221202C001150002022-11-18 10:34AM EST115.0049.000.000.000.00-100.00%
BURL221202C001170002022-10-20 2:07PM EST117.009.9040.0044.500.00--10.00%
BURL221202C001190002022-10-21 1:07PM EST119.0010.1038.0042.500.00-110.00%
BURL221202C001200002022-10-21 11:26AM EST120.009.5037.0041.200.00-230.00%
BURL221202C001210002022-10-21 11:38AM EST121.009.0036.0040.500.00-220.00%
BURL221202C001220002022-11-21 9:49AM EST122.0038.750.000.000.00-100.00%
BURL221202C001230002022-11-23 10:47AM EST123.0068.000.000.000.00-100.00%
BURL221202C001240002022-10-20 10:46AM EST124.007.1033.5037.400.00--20.00%
BURL221202C001260002022-10-20 10:56AM EST126.006.3031.9036.000.00--40.00%
BURL221202C001350002022-11-21 2:01PM EST135.0023.300.000.000.00--00.00%
BURL221202C001360002022-11-21 2:01PM EST136.0022.300.000.000.00--00.00%
BURL221202C001370002022-11-21 1:50PM EST137.0021.600.000.000.00--00.00%
BURL221202C001380002022-11-21 2:01PM EST138.0020.700.000.000.00--00.00%
BURL221202C001390002022-11-21 2:01PM EST139.0019.900.000.000.00--00.00%
BURL221202C001400002022-11-21 1:49PM EST140.0019.000.000.000.00-600.00%
BURL221202C001410002022-11-21 2:01PM EST141.0018.400.000.000.00--00.00%
BURL221202C001420002022-11-21 1:50PM EST142.0017.800.000.000.00--00.00%
BURL221202C001430002022-11-21 1:50PM EST143.0017.000.000.000.00--00.00%
BURL221202C001440002022-11-21 1:30PM EST144.0016.400.000.000.00--00.00%
BURL221202C001450002022-11-23 10:50AM EST145.0045.520.000.000.00-2000.00%
BURL221202C001460002022-11-21 1:50PM EST146.0015.100.000.000.00--00.00%
BURL221202C001470002022-11-21 2:01PM EST147.0014.500.000.000.00-600.00%
BURL221202C001480002022-11-21 1:50PM EST148.0013.800.000.000.00--00.00%
BURL221202C001490002022-11-21 2:01PM EST149.0013.300.000.000.00-600.00%
BURL221202C001500002022-11-21 2:01PM EST150.0012.600.000.000.00-600.00%
BURL221202C001525002022-11-21 1:57PM EST152.5011.200.000.000.00-600.00%
BURL221202C001550002022-11-25 11:49AM EST155.0042.190.000.000.00-100.00%
BURL221202C001575002022-11-28 9:32AM EST157.5038.800.000.000.00-100.00%
BURL221202C001600002022-11-28 12:52PM EST160.0036.300.000.000.00-100.00%
BURL221202C001625002022-11-28 9:50AM EST162.5034.010.000.000.00-500.00%
BURL221202C001650002022-11-25 12:53PM EST165.0032.800.000.000.00-400.00%
BURL221202C001675002022-11-21 3:04PM EST167.505.800.000.000.00--00.00%
BURL221202C001700002022-11-25 12:46PM EST170.0026.900.000.000.00-5300.00%
BURL221202C001725002022-11-22 9:30AM EST172.5014.000.000.000.00--00.00%
BURL221202C001750002022-11-28 12:47PM EST175.0022.180.000.000.00-100.00%
BURL221202C001775002022-11-23 2:26PM EST177.5017.200.000.000.00--00.00%
BURL221202C001800002022-11-29 11:28AM EST180.0010.840.000.000.00-2000.00%
BURL221202C001825002022-11-25 10:07AM EST182.5015.030.000.000.00-100.00%
BURL221202C001850002022-11-29 3:02PM EST185.007.750.000.000.00-100.00%
BURL221202C001875002022-11-29 11:28AM EST187.505.510.000.000.00-4200.00%
BURL221202C001900002022-11-29 3:02PM EST190.004.400.000.000.00-6800.00%
BURL221202C001925002022-11-29 3:30PM EST192.503.500.000.000.00-3500.05%
BURL221202C001950002022-11-29 1:52PM EST195.002.480.000.000.00-5003.13%
BURL221202C001975002022-11-29 2:48PM EST197.501.300.000.000.00-2206.25%
BURL221202C002000002022-11-29 3:26PM EST200.001.000.000.000.00-34012.50%
BURL221202C002025002022-11-28 10:33AM EST202.503.200.000.000.00-28012.50%
BURL221202C002050002022-11-29 3:37PM EST205.000.410.000.000.00-25012.50%
BURL221202C002075002022-11-28 11:14AM EST207.501.150.000.000.00-2025.00%
BURL221202C002100002022-11-29 11:11AM EST210.000.230.000.000.00-2025.00%
BURL221202C002125002022-11-28 12:17PM EST212.500.500.000.000.00-12025.00%
BURL221202C002150002022-11-29 10:15AM EST215.000.150.000.000.00-1025.00%
BURL221202C002175002022-11-28 11:40AM EST217.500.190.000.000.00-69025.00%
BURL221202C002200002022-11-25 12:18PM EST220.000.260.000.000.00-22025.00%
BURL221202C002250002022-11-25 12:23PM EST225.000.170.000.000.00-1050.00%
BURL221202C002300002022-11-25 10:33AM EST230.000.070.000.000.00-10050.00%
BURL221202C002350002022-11-25 9:32AM EST235.000.100.000.000.00-1050.00%
BURL221202C002400002022-11-25 12:18PM EST240.000.050.000.000.00-1050.00%
BURL221202C002450002022-11-28 2:41PM EST245.000.050.000.000.00-61050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL221202P000750002022-11-25 12:14PM EST75.000.010.000.000.00-85050.00%
BURL221202P000800002022-11-08 2:19PM EST80.000.340.000.000.00-1050.00%
BURL221202P000850002022-11-08 2:19PM EST85.000.330.000.000.00-1050.00%
BURL221202P000900002022-11-08 2:19PM EST90.000.330.000.000.00--050.00%
BURL221202P000950002022-11-14 9:48AM EST95.000.100.000.000.00-5050.00%
BURL221202P001000002022-11-18 11:37AM EST100.000.050.000.000.00-1050.00%
BURL221202P001050002022-11-02 1:01PM EST105.001.830.000.000.00--050.00%
BURL221202P001060002022-11-21 1:18PM EST106.000.120.000.000.00-1050.00%
BURL221202P001090002022-10-20 10:37AM EST109.006.000.004.800.00--1461.91%
BURL221202P001100002022-11-01 9:22AM EST110.001.410.000.000.00-2050.00%
BURL221202P001120002022-10-27 9:35AM EST112.001.250.001.250.00-10331.84%
BURL221202P001170002022-10-20 11:01AM EST117.009.700.004.800.00--3414.26%
BURL221202P001190002022-10-20 9:31AM EST119.0010.000.004.800.00--5402.83%
BURL221202P001200002022-11-22 3:44PM EST120.000.050.000.000.00-14050.00%
BURL221202P001220002022-10-21 12:26PM EST122.0011.300.604.800.00-11398.54%
BURL221202P001250002022-11-22 9:30AM EST125.002.330.000.000.00-2050.00%
BURL221202P001300002022-11-22 9:56AM EST130.000.050.000.000.00-9050.00%
BURL221202P001310002022-11-09 12:51PM EST131.006.900.000.000.00-1050.00%
BURL221202P001340002022-11-21 3:37PM EST134.001.700.000.000.00-8050.00%
BURL221202P001350002022-11-23 2:36PM EST135.000.050.000.000.00-1050.00%
BURL221202P001360002022-11-21 2:33PM EST136.001.700.000.000.00--050.00%
BURL221202P001370002022-11-21 2:23PM EST137.001.950.000.000.00-13050.00%
BURL221202P001380002022-11-22 3:37PM EST138.000.500.000.000.00--050.00%
BURL221202P001390002022-11-22 3:38PM EST139.000.050.000.000.00--050.00%
BURL221202P001400002022-11-23 10:31AM EST140.000.100.000.000.00--050.00%
BURL221202P001410002022-11-21 2:08PM EST141.003.000.000.000.00--050.00%
BURL221202P001420002022-11-25 12:22PM EST142.000.930.000.000.00-1050.00%
BURL221202P001430002022-11-21 2:31PM EST143.003.300.000.000.00--050.00%
BURL221202P001440002022-11-21 2:59PM EST144.003.800.000.000.00--050.00%
BURL221202P001450002022-11-25 12:22PM EST145.000.050.000.000.00-2050.00%
BURL221202P001460002022-11-21 2:59PM EST146.004.500.000.000.00--050.00%
BURL221202P001470002022-11-21 2:29PM EST147.004.600.000.000.00--050.00%
BURL221202P001480002022-11-22 2:31PM EST148.000.150.000.000.00--050.00%
BURL221202P001490002022-11-21 1:42PM EST149.006.000.000.000.00--050.00%
BURL221202P001500002022-11-25 12:52PM EST150.000.100.000.000.00-11050.00%
BURL221202P001525002022-11-23 1:47PM EST152.500.310.000.000.00--050.00%
BURL221202P001550002022-11-29 11:48AM EST155.000.050.000.000.00-2050.00%
BURL221202P001575002022-11-29 9:41AM EST157.500.090.000.000.00-10050.00%
BURL221202P001600002022-11-29 10:57AM EST160.000.050.000.000.00-1050.00%
BURL221202P001625002022-11-25 12:22PM EST162.501.030.000.000.00-1050.00%
BURL221202P001650002022-11-29 12:00PM EST165.000.100.000.000.00-3050.00%
BURL221202P001675002022-11-28 10:03AM EST167.500.200.000.000.00-1025.00%
BURL221202P001700002022-11-29 2:29PM EST170.000.150.000.000.00-189025.00%
BURL221202P001725002022-11-29 12:31PM EST172.500.250.000.000.00-131025.00%
BURL221202P001750002022-11-29 11:53AM EST175.000.450.000.000.00-14025.00%
BURL221202P001775002022-11-29 3:59PM EST177.500.390.000.000.00-32025.00%
BURL221202P001800002022-11-29 3:48PM EST180.000.510.000.000.00-24012.50%
BURL221202P001825002022-11-29 10:12AM EST182.501.250.000.000.00-3012.50%
BURL221202P001850002022-11-29 3:46PM EST185.001.200.000.000.00-35012.50%
BURL221202P001875002022-11-29 3:56PM EST187.501.600.000.000.00-3606.25%
BURL221202P001900002022-11-29 3:56PM EST190.002.450.000.000.00-12503.13%
BURL221202P001925002022-11-29 2:56PM EST192.504.360.000.000.00-5900.00%
BURL221202P001950002022-11-29 3:52PM EST195.005.000.000.000.00-7100.00%
BURL221202P001975002022-11-29 10:50AM EST197.507.400.000.000.00-300.00%
BURL221202P002000002022-11-29 2:29PM EST200.009.800.000.000.00-300.00%
BURL221202P002025002022-11-28 10:22AM EST202.506.500.000.000.00-1000.00%
BURL221202P002075002022-11-23 9:40AM EST207.5019.000.000.000.00--00.00%
BURL221202P002100002022-11-29 9:32AM EST210.0015.660.000.000.00-2000.00%