BURL - Burlington Stores, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602C00150000 | 2023-05-23 10:41AM EDT | 2023-06-02 | 18.60 | 5.10 | 5.60 | 0.00 | - | - | 4 | 54.86% |
| BURL230616C00150000 | 2023-05-30 1:03PM EDT | 2023-06-16 | 9.50 | 7.90 | 8.20 | -7.60 | -44.44% | 1 | 30 | 44.58% |
| BURL230623C00150000 | 2023-05-30 1:03PM EDT | 2023-06-23 | 10.30 | 8.50 | 9.20 | -25.40 | -71.15% | 3 | 4 | 44.19% |
| BURL230721C00150000 | 2023-05-26 12:01PM EDT | 2023-07-21 | 13.20 | 11.50 | 11.90 | 0.00 | - | 8 | 8 | 42.09% |
| BURL230915C00150000 | 2023-05-26 11:39AM EDT | 2023-09-15 | 20.35 | 17.20 | 17.70 | 0.00 | - | 1 | 1 | 47.04% |
| BURL231215C00150000 | 2023-05-17 1:18PM EDT | 2023-12-15 | 39.10 | 22.30 | 24.30 | 0.00 | - | - | 0 | 49.63% |
| BURL240119C00150000 | 2023-05-25 10:29AM EDT | 2024-01-19 | 35.10 | 24.40 | 26.40 | 0.00 | - | 1 | 8 | 50.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602P00150000 | 2023-05-30 3:56PM EDT | 2023-06-02 | 1.00 | 0.85 | 1.10 | +0.55 | +122.22% | 9 | 2,434 | 49.22% |
| BURL230609P00150000 | 2023-05-26 9:37AM EDT | 2023-06-09 | 1.22 | 2.25 | 2.50 | 0.00 | - | 7 | 13 | 42.73% |
| BURL230616P00150000 | 2023-05-30 3:55PM EDT | 2023-06-16 | 3.40 | 3.30 | 3.50 | +1.20 | +54.55% | 15 | 236 | 40.91% |
| BURL230623P00150000 | 2023-05-30 12:39PM EDT | 2023-06-23 | 3.57 | 3.70 | 4.30 | +1.92 | +116.36% | 4 | 6 | 39.80% |
| BURL230721P00150000 | 2023-05-30 1:52PM EDT | 2023-07-21 | 5.70 | 6.10 | 6.50 | +1.64 | +40.39% | 1 | 5 | 36.93% |
| BURL230915P00150000 | 2023-05-23 3:32PM EDT | 2023-09-15 | 10.60 | 10.60 | 10.90 | +0.80 | +8.16% | 2 | 154 | 39.19% |
| BURL231215P00150000 | 2023-05-17 9:32AM EDT | 2023-12-15 | 12.80 | 14.70 | 15.50 | 0.00 | - | 1 | 4 | 39.29% |
| BURL240119P00150000 | 2023-05-24 3:16PM EDT | 2024-01-19 | 14.75 | 15.10 | 16.80 | +0.75 | +5.36% | 1 | 238 | 38.95% |
| BURL250117P00150000 | 2023-05-30 3:12PM EDT | 2025-01-17 | 25.09 | 25.10 | 26.50 | +3.89 | +18.35% | 1 | 2 | 37.15% |
© 2023 Yahoo. All rights reserved.