Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230203C00220000 | 2023-01-27 3:55PM EST | 2023-02-03 | 8.20 | 7.70 | 9.50 | +1.30 | +18.84% | 6 | 13 | 46.69% |
| BURL230210C00220000 | 2023-01-27 10:32AM EST | 2023-02-10 | 10.50 | 9.30 | 11.40 | +1.50 | +16.67% | 8 | 40 | 44.74% |
| BURL230217C00220000 | 2023-01-27 10:23AM EST | 2023-02-17 | 11.60 | 11.50 | 12.50 | +1.00 | +9.43% | 1 | 136 | 41.93% |
| BURL230303C00220000 | 2023-01-20 3:49PM EST | 2023-03-03 | 16.18 | 16.60 | 18.10 | 0.00 | - | 5 | 2 | 50.57% |
| BURL230317C00220000 | 2023-01-24 3:54PM EST | 2023-03-17 | 19.20 | 18.70 | 19.50 | 0.00 | - | 8 | 300 | 49.45% |
| BURL230616C00220000 | 2023-01-26 2:35PM EST | 2023-06-16 | 28.30 | 29.20 | 30.40 | 0.00 | - | 21 | 120 | 49.31% |
| BURL240119C00220000 | 2023-01-27 12:24PM EST | 2024-01-19 | 44.90 | 43.80 | 47.00 | -4.30 | -8.74% | 5 | 7 | 50.17% |
| BURL250117C00220000 | 2023-01-27 3:30PM EST | 2025-01-17 | 63.50 | 61.40 | 64.40 | -5.90 | -8.50% | 2 | 151 | 49.86% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL230203P00220000 | 2023-01-27 3:43PM EST | 2023-02-03 | 1.55 | 1.70 | 2.10 | -1.41 | -47.64% | 16 | 285 | 37.34% |
| BURL230210P00220000 | 2023-01-27 3:48PM EST | 2023-02-10 | 2.94 | 3.10 | 3.80 | -2.16 | -42.35% | 30 | 35 | 37.27% |
| BURL230217P00220000 | 2023-01-27 2:23PM EST | 2023-02-17 | 3.86 | 4.90 | 5.40 | -1.34 | -25.77% | 10 | 258 | 38.40% |
| BURL230224P00220000 | 2023-01-27 11:37AM EST | 2023-02-24 | 5.75 | 5.70 | 6.70 | -1.35 | -19.01% | 2 | 6 | 38.76% |
| BURL230303P00220000 | 2023-01-23 2:19PM EST | 2023-03-03 | 11.90 | 9.60 | 10.70 | 0.00 | - | 10 | 26 | 49.57% |
| BURL230317P00220000 | 2023-01-27 3:00PM EST | 2023-03-17 | 10.30 | 11.10 | 11.80 | -2.60 | -20.16% | 8 | 116 | 45.34% |
| BURL230616P00220000 | 2023-01-25 10:55AM EST | 2023-06-16 | 21.10 | 19.10 | 20.40 | 0.00 | - | 245 | 324 | 42.66% |
| BURL230915P00220000 | 2023-01-26 1:19PM EST | 2023-09-15 | 24.50 | 22.80 | 25.10 | 0.00 | - | 3 | 4 | 39.96% |
| BURL240119P00220000 | 2023-01-27 12:08PM EST | 2024-01-19 | 27.30 | 27.80 | 30.20 | -2.70 | -9.00% | 4 | 13 | 38.05% |
| BURL250117P00220000 | 2022-12-29 11:39AM EST | 2025-01-17 | 53.10 | 37.90 | 40.50 | 0.00 | - | 1 | 55 | 35.23% |
© 2023 Yahoo. All rights reserved.
