Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00210000 | 2024-05-03 9:50AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 9 | 96.88% |
| BURL240510C00210000 | 2024-04-15 3:38PM EDT | 2024-05-10 | 0.60 | 0.05 | 1.40 | 0.00 | - | 3 | 7 | 61.35% |
| BURL240517C00210000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 19 | 161 | 36.72% |
| BURL240524C00210000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.10 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 37.31% |
| BURL240621C00210000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.20 | +1.35 | +52.94% | 4 | 180 | 44.14% |
| BURL240719C00210000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 5.80 | 5.50 | 5.80 | +0.50 | +9.43% | 20 | 17 | 40.97% |
| BURL240816C00210000 | 2024-05-02 11:27AM EDT | 2024-08-16 | 7.10 | 7.20 | 7.50 | 0.00 | - | 3 | 29 | 39.99% |
| BURL240920C00210000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 9.31 | 10.50 | 11.00 | 0.00 | - | 5 | 623 | 42.89% |
| BURL241220C00210000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 14.00 | 14.60 | 17.00 | 0.00 | - | - | 5 | 43.92% |
| BURL250117C00210000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 13.60 | 17.60 | 18.10 | 0.00 | - | 86 | 205 | 43.27% |
| BURL260116C00210000 | 2024-04-05 3:55PM EDT | 2026-01-16 | 43.65 | 34.20 | 35.60 | 0.00 | - | 2 | 4 | 46.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00210000 | 2024-04-17 3:07PM EDT | 2024-05-03 | 30.60 | 22.20 | 25.90 | 0.00 | - | 37 | 0 | 216.70% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 2024-05-17 | 12.90 | 22.50 | 26.10 | 0.00 | - | 16 | 0 | 58.15% |
| BURL240524P00210000 | 2024-04-05 9:41AM EDT | 2024-05-24 | 13.45 | 22.70 | 26.60 | 0.00 | - | 1 | 0 | 52.30% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 2024-05-31 | 31.80 | 25.70 | 27.80 | 0.00 | - | - | 1 | 53.55% |
| BURL240621P00210000 | 2024-05-01 1:14PM EDT | 2024-06-21 | 34.00 | 26.80 | 27.90 | 0.00 | - | 3 | 316 | 41.27% |
| BURL240719P00210000 | 2024-04-05 2:19PM EDT | 2024-07-19 | 18.87 | 27.70 | 28.40 | 0.00 | - | 1 | 24 | 34.92% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 2024-08-16 | 23.20 | 28.70 | 29.90 | 0.00 | - | 1 | 11 | 34.52% |
| BURL240920P00210000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 32.32 | 31.00 | 32.90 | 0.00 | - | 9 | 221 | 37.27% |
| BURL250117P00210000 | 2024-05-01 11:31AM EDT | 2025-01-17 | 41.50 | 35.00 | 35.80 | 0.00 | - | 43 | 214 | 32.41% |
| BURL260116P00210000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 41.60 | 43.50 | 46.50 | 0.00 | - | 1 | 2 | 32.20% |
© 2024 Yahoo. All rights reserved.