Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00180000 | 2024-05-09 12:10PM EDT | 2024-05-10 | 10.11 | 6.80 | 10.20 | 0.00 | - | 7 | 24 | 122.90% |
| BURL240517C00180000 | 2024-05-06 1:14PM EDT | 2024-05-17 | 10.00 | 9.30 | 10.30 | 0.00 | - | 1 | 82 | 44.63% |
| BURL240524C00180000 | 2024-04-29 1:01PM EDT | 2024-05-24 | 7.70 | 10.80 | 11.80 | 0.00 | - | 1 | 7 | 44.67% |
| BURL240531C00180000 | 2024-05-02 10:32AM EDT | 2024-05-31 | 12.00 | 14.60 | 15.40 | 0.00 | - | 1 | 1 | 56.24% |
| BURL240607C00180000 | 2024-04-29 10:03AM EDT | 2024-06-07 | 13.31 | 15.20 | 17.00 | 0.00 | - | 3 | 3 | 54.59% |
| BURL240621C00180000 | 2024-05-08 10:35AM EDT | 2024-06-21 | 14.90 | 16.40 | 17.10 | 0.00 | - | 12 | 100 | 48.98% |
| BURL240719C00180000 | 2024-05-02 2:16PM EDT | 2024-07-19 | 17.40 | 18.60 | 19.30 | 0.00 | - | 8 | 11 | 45.15% |
| BURL240816C00180000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 19.20 | 20.70 | 21.40 | 0.00 | - | - | 5 | 43.88% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 2024-09-20 | 21.25 | 24.40 | 25.20 | 0.00 | - | 3 | 6 | 46.47% |
| BURL250117C00180000 | 2024-04-22 11:38AM EDT | 2025-01-17 | 25.50 | 32.30 | 33.00 | 0.00 | - | 5 | 8 | 46.87% |
| BURL260116C00180000 | 2024-04-29 10:48AM EDT | 2026-01-16 | 46.30 | 48.90 | 50.50 | 0.00 | - | 3 | 11 | 49.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00180000 | 2024-05-09 10:13AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,145 | 46.88% |
| BURL240517P00180000 | 2024-05-10 10:03AM EDT | 2024-05-17 | 0.80 | 0.70 | 0.85 | +0.15 | +23.08% | 2 | 255 | 33.42% |
| BURL240524P00180000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 3.10 | 1.05 | 2.15 | 0.00 | - | 175 | 179 | 36.16% |
| BURL240531P00180000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 6.20 | 5.50 | 5.90 | 0.00 | - | 3 | 10 | 51.95% |
| BURL240607P00180000 | 2024-05-08 2:12PM EDT | 2024-06-07 | 6.70 | 5.80 | 6.40 | 0.00 | - | - | 7 | 48.85% |
| BURL240621P00180000 | 2024-05-09 10:41AM EDT | 2024-06-21 | 6.77 | 6.70 | 7.10 | 0.00 | - | 1 | 232 | 43.05% |
| BURL240719P00180000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 8.80 | 8.20 | 8.50 | 0.00 | - | 1 | 31 | 38.03% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 11.95 | 9.60 | 10.00 | 0.00 | - | 10 | 33 | 36.28% |
| BURL240920P00180000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 13.90 | 12.40 | 12.90 | 0.00 | - | 1 | 17 | 37.90% |
| BURL250117P00180000 | 2024-04-29 11:06AM EDT | 2025-01-17 | 20.10 | 17.30 | 17.80 | 0.00 | - | 1 | 28 | 35.79% |
| BURL260116P00180000 | 2024-03-28 11:14AM EDT | 2026-01-16 | 16.68 | 28.00 | 28.90 | 0.00 | - | 1 | 2 | 34.85% |
© 2024 Yahoo. All rights reserved.