Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230406C00180000 | 2023-03-31 9:55AM EDT | 180.00 | 20.40 | 21.50 | 23.50 | -12.60 | -38.18% | 2 | 1 | 59.18% |
| BURL230406C00190000 | 2023-03-29 12:54PM EDT | 190.00 | 5.80 | 11.50 | 14.50 | 0.00 | - | 17 | 11 | 67.92% |
| BURL230406C00195000 | 2023-03-31 10:17AM EDT | 195.00 | 5.80 | 8.10 | 9.60 | +1.80 | +45.00% | 5 | 52 | 52.32% |
| BURL230406C00202500 | 2023-03-31 2:38PM EDT | 202.50 | 2.80 | 3.20 | 3.50 | +1.75 | +166.67% | 77 | 157 | 35.72% |
| BURL230406C00205000 | 2023-03-31 1:49PM EDT | 205.00 | 1.80 | 2.15 | 2.35 | +1.05 | +140.00% | 380 | 88 | 34.74% |
| BURL230406C00207500 | 2023-03-31 3:30PM EDT | 207.50 | 1.55 | 1.25 | 1.60 | +0.50 | +47.62% | 8 | 29 | 35.21% |
| BURL230406C00210000 | 2023-03-31 9:56AM EDT | 210.00 | 0.70 | 0.80 | 1.00 | -0.10 | -12.50% | 1 | 558 | 34.89% |
| BURL230406C00212500 | 2023-03-30 10:17AM EDT | 212.50 | 0.47 | 0.45 | 0.65 | 0.00 | - | 1 | 5 | 35.60% |
| BURL230406C00217500 | 2023-03-21 11:03AM EDT | 217.50 | 4.60 | 0.10 | 0.25 | 0.00 | - | - | 2 | 36.67% |
| BURL230406C00220000 | 2023-03-27 11:24AM EDT | 220.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 39.26% |
| BURL230406C00222500 | 2023-03-20 12:12PM EDT | 222.50 | 1.80 | 0.00 | 0.20 | 0.00 | - | - | 3 | 43.36% |
| BURL230406C00225000 | 2023-03-23 3:43PM EDT | 225.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 160 | 94 | 47.36% |
| BURL230406C00227500 | 2023-03-27 9:59AM EDT | 227.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 48.73% |
| BURL230406C00230000 | 2023-03-20 12:12PM EDT | 230.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 52.34% |
| BURL230406C00232500 | 2023-03-20 12:12PM EDT | 232.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.39% |
| BURL230406C00235000 | 2023-03-20 12:12PM EDT | 235.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 53.71% |
| BURL230406C00240000 | 2023-03-17 1:03PM EDT | 240.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 50 | 26 | 59.96% |
| BURL230406C00245000 | 2023-03-07 2:26PM EDT | 245.00 | 0.94 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.02% |
| BURL230406C00250000 | 2023-03-06 3:05PM EDT | 250.00 | 0.94 | 0.00 | 0.15 | 0.00 | - | - | 22 | 71.88% |
| BURL230406C00255000 | 2023-03-09 11:46AM EDT | 255.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 19 | 68.75% |
| BURL230406C00265000 | 2023-03-21 11:06AM EDT | 265.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 50 | 273 | 78.13% |
| BURL230406C00270000 | 2023-02-27 1:03PM EDT | 270.00 | 0.87 | 0.00 | 0.40 | 0.00 | - | - | 1 | 107.03% |
| BURL230406C00275000 | 2023-03-20 10:41AM EDT | 275.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 87.50% |
| BURL230406C00280000 | 2023-02-27 1:03PM EDT | 280.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | - | 1 | 118.07% |
| BURL230406C00310000 | 2023-03-29 9:38AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 34 | 171 | 125.78% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230406P00140000 | 2023-03-31 12:24PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 15 | 30 | 114.84% |
| BURL230406P00145000 | 2023-02-24 1:12PM EDT | 145.00 | 0.93 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 128.13% |
| BURL230406P00150000 | 2023-03-14 3:18PM EDT | 150.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.92% |
| BURL230406P00155000 | 2023-03-24 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 85.55% |
| BURL230406P00160000 | 2023-03-28 9:39AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 76.56% |
| BURL230406P00170000 | 2023-03-24 9:30AM EDT | 170.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 70.31% |
| BURL230406P00175000 | 2023-03-31 3:45PM EDT | 175.00 | 0.10 | 0.05 | 0.35 | -0.16 | -61.54% | 3 | 19 | 61.62% |
| BURL230406P00180000 | 2023-03-31 11:22AM EDT | 180.00 | 0.25 | 0.10 | 0.25 | -0.07 | -21.87% | 16 | 766 | 50.20% |
| BURL230406P00185000 | 2023-03-31 9:56AM EDT | 185.00 | 0.35 | 0.20 | 0.30 | -0.55 | -61.11% | 1 | 64 | 44.87% |
| BURL230406P00187500 | 2023-03-27 12:56PM EDT | 187.50 | 1.50 | 0.30 | 0.40 | 0.00 | - | 4 | 17 | 42.24% |
| BURL230406P00190000 | 2023-03-31 3:17PM EDT | 190.00 | 0.47 | 0.40 | 0.55 | -1.54 | -76.62% | 13 | 43 | 39.80% |
| BURL230406P00192500 | 2023-03-30 3:57PM EDT | 192.50 | 3.10 | 0.60 | 0.80 | 0.00 | - | 15 | 56 | 37.96% |
| BURL230406P00195000 | 2023-03-31 3:59PM EDT | 195.00 | 1.00 | 0.90 | 1.15 | -3.00 | -75.00% | 6 | 50 | 35.99% |
| BURL230406P00197500 | 2023-03-31 3:29PM EDT | 197.50 | 1.65 | 1.50 | 1.75 | -3.25 | -66.33% | 28 | 28 | 35.14% |
| BURL230406P00200000 | 2023-03-31 3:13PM EDT | 200.00 | 2.40 | 2.20 | 2.50 | -3.50 | -59.32% | 32 | 37 | 33.55% |
| BURL230406P00202500 | 2023-03-31 1:40PM EDT | 202.50 | 4.20 | 3.30 | 3.70 | -1.70 | -28.81% | 45 | 59 | 33.79% |
| BURL230406P00205000 | 2023-03-29 1:55PM EDT | 205.00 | 11.10 | 4.70 | 5.10 | 0.00 | - | 3 | 11 | 33.23% |
| BURL230406P00207500 | 2023-03-28 10:47AM EDT | 207.50 | 7.00 | 6.20 | 7.00 | 0.00 | - | 32 | 14 | 35.21% |
| BURL230406P00210000 | 2023-03-27 1:08PM EDT | 210.00 | 12.41 | 6.50 | 9.40 | 0.00 | - | 1 | 25 | 41.36% |
| BURL230406P00215000 | 2023-03-28 12:09PM EDT | 215.00 | 13.13 | 11.40 | 14.70 | 0.00 | - | 1 | 23 | 58.55% |
| BURL230406P00220000 | 2023-03-30 12:06PM EDT | 220.00 | 22.80 | 16.10 | 19.00 | 0.00 | - | 1 | 1 | 59.91% |
| BURL230406P00222500 | 2023-03-22 10:12AM EDT | 222.50 | 11.50 | 18.70 | 22.10 | 0.00 | - | - | 0 | 75.05% |
| BURL230406P00225000 | 2023-03-03 1:08PM EDT | 225.00 | 14.13 | 21.80 | 24.50 | 0.00 | - | 9 | 9 | 78.96% |
| BURL230406P00235000 | 2023-03-13 11:26AM EDT | 235.00 | 27.35 | 31.80 | 33.60 | 0.00 | - | 7 | 0 | 80.03% |
© 2023 Yahoo. All rights reserved.
