Australia markets close in 4 hours 12 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.35+0.09 (+0.04%)
At close: 4:00PM EDT

200.35 0.00 (0.00%)
After hours: 4:57PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201030C001925002020-10-22 2:55PM EDT192.508.308.0010.600.00--160.21%
BURL201030C001975002020-10-22 10:52AM EDT197.503.804.405.300.00--151.47%
BURL201030C002000002020-10-27 11:03AM EDT200.004.403.003.80-4.60-51.11%1950.02%
BURL201030C002025002020-10-27 11:03AM EDT202.503.101.852.95+1.00+47.62%2753.98%
BURL201030C002050002020-10-23 3:55PM EDT205.006.001.101.950.00-1752.32%
BURL201030C002075002020-10-23 12:32PM EDT207.502.000.601.300.00-71352.47%
BURL201030C002100002020-10-27 3:21PM EDT210.000.800.301.65-0.35-30.43%32255.57%
BURL201030C002125002020-10-27 12:42PM EDT212.500.300.100.65-0.35-53.85%1756.30%
BURL201030C002150002020-10-23 10:03AM EDT215.000.690.101.200.00-35163.92%
BURL201030C002175002020-10-01 10:03AM EDT217.505.400.051.400.00-21373.39%
BURL201030C002200002020-10-23 3:56PM EDT220.000.300.000.500.00-12262.79%
BURL201030C002225002020-10-20 11:42AM EDT222.500.600.000.800.00-135175.78%
BURL201030C002250002020-10-26 9:30AM EDT225.000.300.000.750.00-138680.76%
BURL201030C002275002020-10-19 1:42PM EDT227.500.500.000.700.00-1730185.55%
BURL201030C002300002020-10-06 2:50PM EDT230.002.950.001.750.00-48112.06%
BURL201030C002325002020-10-06 11:50AM EDT232.502.700.004.100.00--2150.39%
BURL201030C002350002020-10-09 12:13PM EDT235.003.300.003.700.00-918152.59%
BURL201030C002375002020-10-06 11:49AM EDT237.501.750.004.200.00--4165.58%
BURL201030C002450002020-10-08 3:45PM EDT245.000.850.003.700.00--2178.91%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL201030P001700002020-10-26 12:20PM EDT170.000.640.001.500.00-1614127.64%
BURL201030P001775002020-10-21 3:57PM EDT177.500.750.002.450.00--1115.97%
BURL201030P001800002020-10-26 12:20PM EDT180.000.760.000.950.00-103682.13%
BURL201030P001825002020-10-26 12:14PM EDT182.500.300.001.050.00-24175.68%
BURL201030P001850002020-10-27 2:55PM EDT185.000.450.000.70-0.19-29.69%61060.74%
BURL201030P001875002020-10-27 2:44PM EDT187.500.450.050.85-0.25-35.71%13956.25%
BURL201030P001900002020-10-20 9:47AM EDT190.000.850.451.350.00-25259.38%
BURL201030P001925002020-10-26 10:11AM EDT192.501.100.701.800.00-31456.47%
BURL201030P001950002020-10-21 3:07PM EDT195.004.051.151.800.00-11054.64%
BURL201030P001975002020-10-26 12:38PM EDT197.503.501.802.500.00-51152.20%
BURL201030P002000002020-10-26 12:13PM EDT200.004.002.753.500.00-202250.73%
BURL201030P002025002020-10-22 12:14PM EDT202.507.174.204.900.00-21151.17%
BURL201030P002050002020-10-27 11:55AM EDT205.006.275.707.70-0.78-11.06%172953.86%
BURL201030P002075002020-10-22 12:14PM EDT207.5010.797.009.100.00-11563.50%
BURL201030P002100002020-10-26 10:53AM EDT210.0010.0010.0011.600.00-11059.13%
BURL201030P002125002020-10-20 12:39PM EDT212.5010.4312.0014.100.00-2562.40%
BURL201030P002150002020-10-09 10:09AM EDT215.007.6013.6017.300.00-2867.92%
BURL201030P002175002020-10-09 10:09AM EDT217.507.8016.4018.800.00-2564.75%
BURL201030P002200002020-10-05 2:01PM EDT220.0010.9017.9021.600.00--453.13%
BURL201030P002300002020-10-27 11:56AM EDT230.0029.3427.3031.50+12.15+70.68%12138.48%