Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.09+1.34 (+0.65%)
At close: 4:00PM EDT
206.09 0.00 (0.00%)
After hours: 6:48PM EDT
Strike:210.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL201002C00210000 | 2020-09-30 1:55PM EDT | 2020-10-02 | 0.75 | 0.95 | 1.35 | -0.20 | -21.05% | 8 | 28 | 47.12% |
| BURL201009C00210000 | 2020-09-30 3:50PM EDT | 2020-10-09 | 3.40 | 3.20 | 3.90 | -0.30 | -8.11% | 54 | 10 | 43.29% |
| BURL201016C00210000 | 2020-09-30 3:48PM EDT | 2020-10-16 | 4.70 | 3.80 | 5.00 | +0.60 | +14.63% | 14 | 31 | 39.00% |
| BURL201023C00210000 | 2020-09-24 9:30AM EDT | 2020-10-23 | 8.00 | 5.20 | 6.90 | +1.22 | +17.99% | 1 | 12 | 41.85% |
| BURL201030C00210000 | 2020-09-30 3:07PM EDT | 2020-10-30 | 7.60 | 6.30 | 7.70 | +0.70 | +10.14% | 8 | 4 | 40.06% |
| BURL201120C00210000 | 2020-09-30 1:10PM EDT | 2020-11-20 | 11.50 | 10.50 | 11.60 | +2.00 | +21.05% | 4 | 1,103 | 43.45% |
| BURL201218C00210000 | 2020-09-30 2:00PM EDT | 2020-12-18 | 16.60 | 14.00 | 16.20 | +5.90 | +55.14% | 7 | 93 | 46.93% |
| BURL210115C00210000 | 2020-09-24 12:56PM EDT | 2021-01-15 | 20.00 | 16.00 | 18.30 | +7.50 | +60.00% | 2 | 50 | 45.04% |
| BURL210319C00210000 | 2020-09-30 12:29PM EDT | 2021-03-19 | 22.10 | 21.70 | 24.20 | +5.10 | +30.00% | 4 | 6 | 46.28% |
| BURL220121C00210000 | 2020-09-24 2:59PM EDT | 2022-01-21 | 30.80 | 35.50 | 39.60 | 0.00 | - | 3 | 10 | 44.18% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL201002P00210000 | 2020-09-18 10:54AM EDT | 2020-10-02 | 3.20 | 4.40 | 5.30 | -2.90 | -47.54% | 2 | 11 | 47.85% |
| BURL201009P00210000 | 2020-09-10 2:28PM EDT | 2020-10-09 | 7.43 | 6.40 | 8.10 | 0.00 | - | 1 | 3 | 45.61% |
| BURL201016P00210000 | 2020-09-28 2:26PM EDT | 2020-10-16 | 7.90 | 7.90 | 8.90 | -1.35 | -14.59% | 3 | 21 | 38.95% |
| BURL201023P00210000 | 2020-09-21 12:07AM EDT | 2020-10-23 | 9.00 | 9.00 | 10.20 | 0.00 | - | - | 4 | 38.87% |
| BURL201120P00210000 | 2020-09-28 2:42PM EDT | 2020-11-20 | 14.20 | 12.90 | 16.40 | -0.70 | -4.70% | 2 | 10 | 46.35% |
| BURL201218P00210000 | 2020-09-30 2:47PM EDT | 2020-12-18 | 18.60 | 17.80 | 19.70 | -1.10 | -5.58% | 2 | 9 | 45.87% |
| BURL210115P00210000 | 2020-09-28 12:29PM EDT | 2021-01-15 | 20.20 | 19.90 | 22.10 | -0.40 | -1.94% | 2 | 219 | 44.81% |
| BURL210319P00210000 | 2020-09-10 12:23PM EDT | 2021-03-19 | 24.50 | 25.30 | 26.70 | 0.00 | - | 2 | 10 | 43.77% |
| BURL220121P00210000 | 2020-07-09 8:08PM EDT | 2022-01-21 | 48.10 | 50.10 | 52.30 | 0.00 | - | 2 | 11 | 52.62% |
© 2020 Verizon Media. All rights reserved.
