Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00160000 | 2024-05-09 1:37PM EDT | 160.00 | 31.48 | 28.40 | 32.30 | 0.00 | - | 1 | 0 | 302.64% |
| BURL240510C00162500 | 2024-04-29 1:57PM EDT | 162.50 | 20.80 | 25.90 | 29.80 | 0.00 | - | - | 1 | 283.30% |
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 18.30 | 22.30 | 0.00 | - | 2 | 2 | 225.29% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 15.80 | 19.80 | 0.00 | - | 3 | 3 | 205.76% |
| BURL240510C00175000 | 2024-05-09 12:10PM EDT | 175.00 | 15.09 | 13.30 | 17.30 | 0.00 | - | 6 | 10 | 186.13% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 10.70 | 14.70 | 0.00 | - | 6 | 7 | 162.60% |
| BURL240510C00180000 | 2024-05-09 12:10PM EDT | 180.00 | 10.11 | 8.30 | 12.40 | 0.00 | - | 7 | 24 | 149.27% |
| BURL240510C00182500 | 2024-05-10 10:43AM EDT | 182.50 | 6.16 | 6.50 | 9.40 | -2.48 | -28.70% | 2 | 29 | 111.96% |
| BURL240510C00185000 | 2024-05-09 3:40PM EDT | 185.00 | 5.00 | 3.40 | 6.40 | 0.00 | - | 502 | 769 | 75.15% |
| BURL240510C00187500 | 2024-05-10 10:39AM EDT | 187.50 | 1.50 | 0.80 | 4.80 | -2.27 | -60.21% | 18 | 90 | 79.59% |
| BURL240510C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 0.50 | 0.35 | 2.25 | -0.90 | -64.29% | 213 | 336 | 51.47% |
| BURL240510C00192500 | 2024-05-10 12:40PM EDT | 192.50 | 0.10 | 0.00 | 0.90 | -0.70 | -87.50% | 4 | 69 | 43.85% |
| BURL240510C00195000 | 2024-05-10 12:49PM EDT | 195.00 | 0.10 | 0.00 | 1.80 | -0.06 | -37.50% | 1 | 1,042 | 63.92% |
| BURL240510C00197500 | 2024-05-09 12:36PM EDT | 197.50 | 0.05 | 0.00 | 1.75 | -0.10 | -66.67% | 47 | 11 | 80.76% |
| BURL240510C00200000 | 2024-05-10 11:13AM EDT | 200.00 | 0.07 | 0.00 | 1.95 | -0.18 | -72.00% | 24 | 17 | 100.83% |
| BURL240510C00202500 | 2024-05-09 1:38PM EDT | 202.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 102.25% |
| BURL240510C00205000 | 2024-05-10 12:12PM EDT | 205.00 | 0.05 | 0.00 | 1.80 | -0.77 | -93.90% | 57 | 5 | 127.83% |
| BURL240510C00210000 | 2024-05-10 10:29AM EDT | 210.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 125 | 4 | 155.27% |
| BURL240510C00215000 | 2024-05-09 11:28AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 722 | 1,067 | 95.31% |
| BURL240510C00220000 | 2024-05-09 9:48AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 167.77% |
| BURL240510C00225000 | 2024-05-08 9:37AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 49 | 126.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 0.15 | 0.00 | - | - | 2 | 227.34% |
| BURL240510P00150000 | 2024-05-06 9:43AM EDT | 150.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 12 | 14 | 330.86% |
| BURL240510P00152500 | 2024-05-06 9:50AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 345 | 165.63% |
| BURL240510P00155000 | 2024-05-08 9:37AM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 184.77% |
| BURL240510P00157500 | 2024-05-08 9:41AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 143.75% |
| BURL240510P00160000 | 2024-05-08 9:31AM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 14 | 215.63% |
| BURL240510P00162500 | 2024-05-08 10:01AM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 32 | 122.66% |
| BURL240510P00165000 | 2024-05-08 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1,059 | 180.66% |
| BURL240510P00167500 | 2024-05-07 3:48PM EDT | 167.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 16 | 149.80% |
| BURL240510P00170000 | 2024-05-03 2:25PM EDT | 170.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 4 | 23 | 154.10% |
| BURL240510P00172500 | 2024-05-03 2:58PM EDT | 172.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 121.48% |
| BURL240510P00175000 | 2024-05-09 10:18AM EDT | 175.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 42 | 148.44% |
| BURL240510P00177500 | 2024-05-08 11:30AM EDT | 177.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 75 | 119.24% |
| BURL240510P00180000 | 2024-05-09 10:13AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,145 | 54.69% |
| BURL240510P00182500 | 2024-05-10 1:52PM EDT | 182.50 | 0.04 | 0.00 | 1.00 | -0.01 | -20.00% | 10 | 29 | 73.93% |
| BURL240510P00185000 | 2024-05-10 3:08PM EDT | 185.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 10 | 189 | 45.70% |
| BURL240510P00187500 | 2024-05-10 1:08PM EDT | 187.50 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 44 | 110 | 18.95% |
| BURL240510P00190000 | 2024-05-10 3:30PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | -0.70 | -87.50% | 2,146 | 4,003 | 9.23% |
| BURL240510P00192500 | 2024-05-09 3:18PM EDT | 192.50 | 2.70 | 0.20 | 4.20 | 0.00 | - | 33 | 61 | 75.93% |
| BURL240510P00195000 | 2024-05-06 1:14PM EDT | 195.00 | 7.50 | 3.10 | 6.80 | 0.00 | - | 1 | 2 | 101.81% |
| BURL240510P00197500 | 2024-05-06 9:46AM EDT | 197.50 | 9.40 | 5.20 | 9.30 | 0.00 | - | 1 | 0 | 122.56% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 12.60 | 16.80 | 0.00 | - | 1 | 1 | 76.37% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 222.56% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 25.60 | 28.90 | 0.00 | - | 1 | 0 | 254.74% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 30.50 | 33.80 | 0.00 | - | 1 | 0 | 279.54% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 300.29% |
© 2024 Yahoo. All rights reserved.