Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503C00220000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.96% |
| BURL240510C00220000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 61.47% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 5 | 111 | 38.72% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 9 | 42.80% |
| BURL240621C00220000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 2.45 | 2.10 | 2.40 | +0.95 | +63.33% | 1 | 332 | 42.24% |
| BURL240719C00220000 | 2024-04-19 1:25PM EDT | 2024-07-19 | 2.99 | 3.10 | 3.50 | 0.00 | - | 1 | 64 | 39.23% |
| BURL240816C00220000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 3.90 | 3.60 | 6.00 | 0.00 | - | 5 | 53 | 42.07% |
| BURL240920C00220000 | 2024-04-10 10:28AM EDT | 2024-09-20 | 12.80 | 7.50 | 8.00 | 0.00 | - | 3 | 35 | 41.82% |
| BURL250117C00220000 | 2024-03-11 3:51PM EDT | 2025-01-17 | 30.90 | 18.60 | 19.20 | 0.00 | - | 15 | 394 | 50.13% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 2026-01-16 | 38.00 | 29.70 | 31.10 | 0.00 | - | 6 | 8 | 44.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 41.25 | 33.60 | 37.10 | 0.00 | - | 5 | 5 | 99.51% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 2024-05-10 | 7.40 | 34.20 | 37.50 | 0.00 | - | 1 | 0 | 75.88% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 42.00 | 33.60 | 36.70 | 0.00 | - | 41 | 0 | 52.30% |
| BURL240621P00220000 | 2024-04-11 2:08PM EDT | 2024-06-21 | 24.20 | 36.00 | 37.30 | 0.00 | - | 1 | 129 | 36.62% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 2024-07-19 | 24.50 | 35.30 | 37.60 | 0.00 | - | 2 | 18 | 31.52% |
| BURL240816P00220000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 18.95 | 37.40 | 38.60 | 0.00 | - | 1 | 24 | 31.41% |
| BURL240920P00220000 | 2024-04-12 3:19PM EDT | 2024-09-20 | 36.22 | 38.30 | 40.30 | 0.00 | - | 1 | 26 | 32.61% |
| BURL250117P00220000 | 2024-04-04 10:38AM EDT | 2025-01-17 | 30.60 | 42.50 | 43.60 | 0.00 | - | 5 | 25 | 30.73% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 42.72 | 50.10 | 53.20 | 0.00 | - | - | 0 | 30.69% |
© 2024 Yahoo. All rights reserved.