Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00220000 | 2024-04-11 3:49PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 116.99% |
| BURL240503C00220000 | 2024-04-08 9:32AM EDT | 2024-05-03 | 1.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 80.47% |
| BURL240510C00220000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 63.18% |
| BURL240517C00220000 | 2024-04-17 1:29PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.55 | 0.00 | - | 10 | 111 | 49.76% |
| BURL240524C00220000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 9 | 52.83% |
| BURL240621C00220000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.50 | -0.14 | -8.54% | 1 | 332 | 40.17% |
| BURL240719C00220000 | 2024-04-19 1:25PM EDT | 2024-07-19 | 2.99 | 2.15 | 2.40 | 0.00 | - | 1 | 64 | 37.89% |
| BURL240816C00220000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 3.90 | 3.20 | 3.60 | 0.00 | - | 5 | 53 | 37.67% |
| BURL240920C00220000 | 2024-04-10 10:28AM EDT | 2024-09-20 | 12.80 | 5.80 | 6.10 | 0.00 | - | 3 | 35 | 40.33% |
| BURL250117C00220000 | 2024-03-11 3:51PM EDT | 2025-01-17 | 30.90 | 18.60 | 19.20 | 0.00 | - | 15 | 394 | 53.09% |
| BURL260116C00220000 | 2024-04-09 9:40AM EDT | 2026-01-16 | 38.00 | 26.70 | 27.80 | 0.00 | - | 6 | 8 | 44.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00220000 | 2024-04-04 10:19AM EDT | 2024-04-26 | 12.48 | 39.40 | 42.80 | 0.00 | - | 2 | 0 | 179.49% |
| BURL240503P00220000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 41.25 | 39.40 | 43.40 | +2.65 | +6.87% | 5 | 5 | 60.74% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 2024-05-10 | 7.40 | 39.30 | 42.20 | 0.00 | - | 1 | 0 | 66.55% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 42.00 | 40.40 | 43.40 | 0.00 | - | 41 | 0 | 51.39% |
| BURL240621P00220000 | 2024-04-11 2:08PM EDT | 2024-06-21 | 24.20 | 39.90 | 43.30 | 0.00 | - | 1 | 136 | 43.84% |
| BURL240719P00220000 | 2024-04-05 10:45AM EDT | 2024-07-19 | 24.50 | 40.60 | 43.40 | 0.00 | - | 2 | 18 | 36.62% |
| BURL240816P00220000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 18.95 | 41.90 | 42.90 | 0.00 | - | 1 | 24 | 29.52% |
| BURL240920P00220000 | 2024-04-12 3:19PM EDT | 2024-09-20 | 36.22 | 43.30 | 44.60 | 0.00 | - | 1 | 26 | 32.17% |
| BURL250117P00220000 | 2024-04-04 10:38AM EDT | 2025-01-17 | 30.60 | 46.10 | 48.30 | 0.00 | - | 5 | 25 | 32.04% |
| BURL260116P00220000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 42.72 | 51.20 | 56.00 | 0.00 | - | - | 0 | 30.04% |
© 2024 Yahoo. All rights reserved.