Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,259.68 -4.85 (-0.15%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,508.50 +194.64 (+1.06%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,676.56 -488.03 (-0.79%) CMC Crypto 200
1,315.20 +15.11 (+1.16%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00160000 | 2024-05-02 11:19AM EDT | 160.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240510C00162500 | 2024-04-29 1:57PM EDT | 162.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240510C00175000 | 2024-05-08 10:32AM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BURL240510C00180000 | 2024-05-08 10:27AM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240510C00182500 | 2024-05-08 2:43PM EDT | 182.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510C00185000 | 2024-05-08 2:50PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| BURL240510C00187500 | 2024-05-08 2:43PM EDT | 187.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| BURL240510C00190000 | 2024-05-08 3:39PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BURL240510C00192500 | 2024-05-08 2:42PM EDT | 192.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BURL240510C00195000 | 2024-05-08 9:34AM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240510C00197500 | 2024-05-06 2:27PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL240510C00200000 | 2024-05-07 9:31AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240510C00202500 | 2024-05-06 3:39PM EDT | 202.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BURL240510C00205000 | 2024-04-19 9:34AM EDT | 205.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240510C00210000 | 2024-05-08 12:58PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BURL240510C00215000 | 2024-05-08 11:36AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BURL240510C00220000 | 2024-05-08 11:36AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BURL240510C00225000 | 2024-05-08 9:37AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BURL240510P00150000 | 2024-05-06 9:43AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BURL240510P00157500 | 2024-05-08 9:41AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BURL240510P00162500 | 2024-05-08 10:01AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BURL240510P00165000 | 2024-05-08 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BURL240510P00170000 | 2024-05-03 2:25PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BURL240510P00172500 | 2024-05-03 2:58PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240510P00175000 | 2024-05-06 2:06PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240510P00177500 | 2024-05-08 11:30AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BURL240510P00180000 | 2024-05-08 3:45PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| BURL240510P00182500 | 2024-05-06 2:37PM EDT | 182.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BURL240510P00185000 | 2024-05-08 3:04PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BURL240510P00187500 | 2024-05-08 12:43PM EDT | 187.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BURL240510P00190000 | 2024-05-08 2:43PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL240510P00192500 | 2024-05-07 1:37PM EDT | 192.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BURL240510P00195000 | 2024-05-06 1:14PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00197500 | 2024-05-06 9:46AM EDT | 197.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 135.40% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 25.60 | 28.90 | 0.00 | - | 1 | 0 | 157.47% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 30.50 | 33.80 | 0.00 | - | 1 | 0 | 171.68% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 195.95% |
© 2024 Yahoo. All rights reserved.