BURL - Burlington Stores, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602C00155000 | 2023-05-26 12:01PM EDT | 2023-06-02 | 4.10 | 4.80 | 6.20 | -3.40 | -45.33% | 9 | 9 | 51.78% |
| BURL230609C00155000 | 2023-05-25 10:26AM EDT | 2023-06-09 | 14.10 | 6.90 | 7.90 | 0.00 | - | - | 0 | 49.37% |
| BURL230616C00155000 | 2023-05-26 1:19PM EDT | 2023-06-16 | 8.80 | 8.30 | 8.60 | -5.80 | -39.73% | 1 | 26 | 44.32% |
| BURL230623C00155000 | 2023-05-04 2:18PM EDT | 2023-06-23 | 31.40 | 8.20 | 9.60 | 0.00 | - | - | 27 | 44.06% |
| BURL230630C00155000 | 2023-05-19 9:39AM EDT | 2023-06-30 | 20.40 | 8.10 | 11.90 | 0.00 | - | 74 | 74 | 51.58% |
| BURL230721C00155000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 12.00 | 12.00 | 12.30 | -0.90 | -6.98% | 14 | 4 | 42.00% |
| BURL230915C00155000 | 2023-05-26 1:09PM EDT | 2023-09-15 | 18.30 | 17.70 | 18.20 | -2.30 | -11.17% | 2 | 3 | 46.82% |
| BURL231215C00155000 | 2023-05-12 12:15PM EDT | 2023-12-15 | 35.30 | 23.70 | 24.90 | 0.00 | - | - | 1 | 49.27% |
| BURL240119C00155000 | 2023-05-25 12:31PM EDT | 2024-01-19 | 28.00 | 24.40 | 27.00 | 0.00 | - | 8 | 11 | 49.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230602P00155000 | 2023-05-26 2:26PM EDT | 2023-06-02 | 1.38 | 1.45 | 1.65 | +0.03 | +2.22% | 9 | 11 | 45.09% |
| BURL230609P00155000 | 2023-05-25 11:48AM EDT | 2023-06-09 | 2.37 | 2.20 | 3.10 | 0.00 | - | 8 | 10 | 42.99% |
| BURL230616P00155000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 3.65 | 3.70 | 4.00 | +0.80 | +28.07% | 16 | 903 | 40.77% |
| BURL230623P00155000 | 2023-05-10 12:43PM EDT | 2023-06-23 | 5.16 | 3.60 | 4.70 | 0.00 | - | 15 | 27 | 39.20% |
| BURL230721P00155000 | 2023-05-26 12:05PM EDT | 2023-07-21 | 7.50 | 6.50 | 6.90 | +1.61 | +27.33% | 15 | 14 | 36.56% |
| BURL230915P00155000 | 2023-05-25 11:29AM EDT | 2023-09-15 | 10.30 | 11.10 | 11.50 | 0.00 | - | 2 | 50 | 39.20% |
| BURL240119P00155000 | 2023-05-04 10:48AM EDT | 2024-01-19 | 12.80 | 15.50 | 16.90 | 0.00 | - | 4 | 11 | 37.64% |
| BURL250117P00155000 | 2023-03-28 1:02PM EDT | 2025-01-17 | 16.71 | 18.10 | 18.50 | 0.00 | - | 1 | 6 | 25.64% |
© 2023 Yahoo. All rights reserved.