Singapore markets close in 2 hours 15 minutes
Straits Times Index
3,261.32 -3.21 (-0.10%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,518.43 +204.57 (+1.12%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,624.84 -860.70 (-1.38%) CMC Crypto 200
1,314.52 +14.43 (+1.11%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240517C00165000 | 2024-04-03 9:54AM EDT | 165.00 | 56.75 | 21.70 | 25.20 | 0.00 | - | 1 | 1 | 66.26% |
| BURL240517C00167500 | 2024-04-26 10:15AM EDT | 167.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240517C00170000 | 2024-04-22 9:33AM EDT | 170.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240517C00172500 | 2024-04-26 10:15AM EDT | 172.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240517C00175000 | 2024-05-01 2:05PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517C00177500 | 2024-05-02 2:29PM EDT | 177.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BURL240517C00180000 | 2024-05-06 1:14PM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517C00182500 | 2024-05-07 9:42AM EDT | 182.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517C00185000 | 2024-05-08 12:21PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BURL240517C00187500 | 2024-05-07 10:35AM EDT | 187.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| BURL240517C00190000 | 2024-05-08 3:43PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| BURL240517C00192500 | 2024-05-08 3:47PM EDT | 192.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BURL240517C00195000 | 2024-05-07 11:39AM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BURL240517C00197500 | 2024-05-08 1:54PM EDT | 197.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BURL240517C00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BURL240517C00202500 | 2024-05-03 2:17PM EDT | 202.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BURL240517C00210000 | 2024-05-08 3:06PM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BURL240517C00220000 | 2024-04-26 2:58PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240517C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BURL240517C00240000 | 2024-04-30 9:32AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 25.00% |
| BURL240517C00245000 | 2024-04-30 9:32AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BURL240517C00250000 | 2024-05-07 10:32AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BURL240517C00320000 | 2024-03-14 9:47AM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 117.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00140000 | 2024-05-06 10:32AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BURL240517P00150000 | 2024-04-22 11:21AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240517P00155000 | 2024-04-22 11:35AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240517P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240517P00162500 | 2024-05-01 12:45PM EDT | 162.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240517P00165000 | 2024-04-25 9:42AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240517P00167500 | 2024-05-01 3:05PM EDT | 167.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240517P00170000 | 2024-05-02 3:42PM EDT | 170.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BURL240517P00172500 | 2024-05-08 3:49PM EDT | 172.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240517P00175000 | 2024-05-06 2:46PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BURL240517P00177500 | 2024-05-08 9:42AM EDT | 177.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BURL240517P00180000 | 2024-05-08 3:52PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| BURL240517P00182500 | 2024-05-07 11:26AM EDT | 182.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240517P00185000 | 2024-05-08 2:43PM EDT | 185.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BURL240517P00187500 | 2024-05-08 2:44PM EDT | 187.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240517P00190000 | 2024-05-08 2:50PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BURL240517P00195000 | 2024-05-01 2:56PM EDT | 195.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 200.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240517P00210000 | 2024-04-08 2:21PM EDT | 210.00 | 12.90 | 20.70 | 23.90 | 0.00 | - | 16 | 0 | 65.33% |
| BURL240517P00220000 | 2024-04-17 2:02PM EDT | 220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BURL240517P00230000 | 2024-04-08 9:55AM EDT | 230.00 | 29.90 | 41.70 | 45.40 | 0.00 | - | 1 | 0 | 91.31% |
| BURL240517P00240000 | 2024-04-01 10:00AM EDT | 240.00 | 13.30 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 232.25% |
| BURL240517P00260000 | 2024-04-03 3:57PM EDT | 260.00 | 49.10 | 72.20 | 75.90 | 0.00 | - | 10 | 0 | 141.60% |
© 2024 Yahoo. All rights reserved.