Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.61+1.58 (+0.72%)
At close: 04:00PM EDT
219.61 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240322C001450002024-03-18 10:11AM EDT145.0073.2073.7077.00-0.90-1.21%11230.18%
BURL240322C001500002024-02-26 12:10PM EDT150.0056.0568.7072.100.00-11216.89%
BURL240322C001600002024-03-07 3:46PM EDT160.0061.4158.5062.100.00--1180.76%
BURL240322C001700002024-03-18 12:51PM EDT170.0050.4649.1052.10+0.02+0.04%56164.06%
BURL240322C001750002024-03-07 3:32PM EDT175.0044.7543.4047.100.00-55135.35%
BURL240322C001800002024-03-13 9:30AM EDT180.0039.0038.5042.000.00-22121.53%
BURL240322C001850002024-03-18 3:59PM EDT185.0035.0033.3037.00+0.40+1.16%31104.00%
BURL240322C001900002024-03-08 4:59PM EDT190.0026.6429.3032.100.00-16107.91%
BURL240322C001950002024-02-26 4:14PM EDT195.0018.7024.1027.100.00-6590.72%
BURL240322C001975002024-03-07 3:31PM EDT197.5023.0722.0024.600.00--188.09%
BURL240322C002000002024-03-18 12:51PM EDT200.0020.4019.3022.00-0.33-1.59%5577.30%
BURL240322C002050002024-03-11 10:06AM EDT205.0011.7014.7017.300.00-21568.92%
BURL240322C002075002024-03-14 12:24PM EDT207.5011.7811.7014.700.00-12855.66%
BURL240322C002100002024-03-15 3:46PM EDT210.008.588.7012.200.00-54669.75%
BURL240322C002125002024-03-18 11:39AM EDT212.507.508.108.80-0.29-3.72%21848.24%
BURL240322C002150002024-03-13 1:53PM EDT215.008.665.906.700.00-3406343.82%
BURL240322C002175002024-03-18 3:08PM EDT217.505.474.604.90+0.77+16.38%202741.09%
BURL240322C002200002024-03-18 3:34PM EDT220.004.303.203.60+1.85+75.51%1,0385141.31%
BURL240322C002225002024-03-18 3:46PM EDT222.502.602.252.50+0.51+24.40%1856240.85%
BURL240322C002250002024-03-18 3:50PM EDT225.001.641.451.75+0.62+60.78%8432841.60%
BURL240322C002275002024-03-18 3:59PM EDT227.501.081.051.15+0.08+8.00%3,6262841.63%
BURL240322C002300002024-03-18 3:50PM EDT230.000.640.550.80+0.28+77.78%751342.99%
BURL240322C002325002024-03-18 3:48PM EDT232.500.420.350.50-0.43-50.59%22043.07%
BURL240322C002350002024-03-18 3:48PM EDT235.000.270.200.35+0.16+145.45%5744.68%
BURL240322C002375002024-03-18 2:42PM EDT237.500.110.100.25+0.11-1046.39%
BURL240322C002400002024-03-15 9:30AM EDT240.000.800.000.600.00-12853.13%
BURL240322C002450002024-03-07 1:38PM EDT245.000.200.000.050.00--1546.68%
BURL240322C002500002024-03-15 9:30AM EDT250.000.700.001.500.00-16487.21%
BURL240322C002550002024-03-06 11:33AM EDT255.001.250.001.300.00-61093.85%
BURL240322C002650002024-03-06 4:18PM EDT265.000.450.001.200.00-11110.06%
BURL240322C002700002024-03-07 10:31AM EDT270.000.650.000.050.00-1475.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240322P001550002024-03-04 2:37PM EDT155.000.450.000.550.00-22166.60%
BURL240322P001700002024-03-06 1:39PM EDT170.001.380.000.150.00-119105.86%
BURL240322P001750002024-03-06 3:34PM EDT175.002.000.000.150.00-636794.92%
BURL240322P001775002024-03-07 10:33AM EDT177.500.150.000.150.00--189.84%
BURL240322P001800002024-03-12 9:33AM EDT180.001.450.000.200.00-1887.89%
BURL240322P001850002024-03-12 9:33AM EDT185.001.500.000.050.00-1364.84%
BURL240322P001900002024-03-06 4:52PM EDT190.005.040.000.050.00-1555.47%
BURL240322P001925002024-03-06 3:34PM EDT192.506.750.000.050.00-636351.17%
BURL240322P001950002024-03-08 2:28PM EDT195.000.620.000.250.00-403958.40%
BURL240322P001975002024-03-15 3:41PM EDT197.500.150.000.250.00-4019853.13%
BURL240322P002000002024-03-18 10:48AM EDT200.000.100.000.10-0.02-16.67%25846.00%
BURL240322P002025002024-03-15 3:42PM EDT202.500.250.000.150.00-815943.85%
BURL240322P002050002024-03-18 2:46PM EDT205.000.120.050.20-0.25-67.57%25440.63%
BURL240322P002075002024-03-18 3:13PM EDT207.500.200.200.30-0.33-62.26%224538.18%
BURL240322P002100002024-03-18 2:42PM EDT210.000.350.400.55-0.48-57.83%535537.84%
BURL240322P002125002024-03-18 3:50PM EDT212.500.720.750.90-1.08-60.00%484836.67%
BURL240322P002150002024-03-18 3:50PM EDT215.001.221.301.50-1.38-53.08%201636.43%
BURL240322P002175002024-03-18 2:14PM EDT217.501.452.152.35-1.79-55.25%243836.13%
BURL240322P002200002024-03-18 3:21PM EDT220.002.653.203.60-2.13-44.56%1,0183637.06%
BURL240322P002225002024-03-18 3:43PM EDT222.504.204.705.10-2.50-37.31%123637.54%
BURL240322P002250002024-03-18 2:46PM EDT225.005.706.406.80-2.25-28.30%1537.23%
BURL240322P002275002024-03-15 12:26PM EDT227.509.558.308.900.00-1439.50%
BURL240322P002300002024-03-15 10:24AM EDT230.0011.4010.0012.200.00--458.79%
BURL240322P002350002024-03-12 9:45AM EDT235.0017.7013.4016.000.00-2351.47%