Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00185000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 4.00 | 2.85 | 3.10 | +2.88 | +257.14% | 30 | 31 | 34.23% |
| BURL240510C00185000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 2.55 | 4.00 | 5.60 | 0.00 | - | 5 | 14 | 41.58% |
| BURL240517C00185000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 6.60 | 5.40 | 5.70 | +3.60 | +120.00% | 52 | 69 | 34.52% |
| BURL240621C00185000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 12.70 | 12.10 | 12.40 | +4.30 | +51.19% | 1 | 100 | 44.43% |
| BURL240920C00185000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 18.20 | 20.20 | 20.70 | 0.00 | - | 5 | 20 | 45.30% |
| BURL250117C00185000 | 2024-04-24 10:31AM EDT | 2025-01-17 | 26.10 | 27.40 | 28.40 | 0.00 | - | 5 | 22 | 46.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00185000 | 2024-04-26 3:09PM EDT | 2024-05-03 | 2.35 | 3.40 | 3.70 | -5.35 | -69.48% | 18 | 4 | 32.15% |
| BURL240510P00185000 | 2024-04-22 3:28PM EDT | 2024-05-10 | 5.10 | 4.40 | 5.30 | -3.30 | -39.29% | 3 | 157 | 33.88% |
| BURL240517P00185000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 5.20 | 5.60 | 5.90 | -2.10 | -28.77% | 12 | 4 | 31.07% |
| BURL240524P00185000 | 2024-04-15 3:17PM EDT | 2024-05-24 | 8.60 | 6.60 | 7.00 | 0.00 | - | - | 1 | 32.31% |
| BURL240531P00185000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 13.30 | 9.80 | 10.40 | 0.00 | - | 3 | 45 | 43.85% |
| BURL240621P00185000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 11.20 | 11.30 | 11.70 | -5.10 | -31.29% | 1 | 159 | 39.19% |
| BURL240719P00185000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 14.50 | 12.60 | 13.00 | 0.00 | - | 1 | 87 | 35.69% |
| BURL240816P00185000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 14.30 | 14.10 | 14.50 | -0.70 | -4.67% | 10 | 16 | 34.60% |
| BURL240920P00185000 | 2024-04-04 12:40PM EDT | 2024-09-20 | 9.90 | 17.10 | 17.60 | 0.00 | - | 3 | 4 | 36.88% |
| BURL250117P00185000 | 2024-04-19 11:47AM EDT | 2025-01-17 | 23.00 | 20.10 | 22.30 | 0.00 | - | 44 | 30 | 34.96% |
| BURL260116P00185000 | 2024-03-19 1:11PM EDT | 2026-01-16 | 20.60 | 32.10 | 33.10 | 0.00 | - | 1 | 0 | 34.09% |
© 2024 Yahoo. All rights reserved.