Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,546.14 -1,970.99 (-3.15%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531C00155000 | 2024-04-29 10:13AM EDT | 155.00 | 31.90 | 34.60 | 38.40 | 0.00 | - | - | 3 | 62.52% |
| BURL240531C00165000 | 2024-05-02 2:29PM EDT | 165.00 | 23.70 | 27.00 | 28.50 | 0.00 | - | - | 3 | 60.55% |
| BURL240531C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 19.30 | 23.00 | 24.40 | 0.00 | - | 1 | 1 | 59.57% |
| BURL240531C00175000 | 2024-05-09 1:28PM EDT | 175.00 | 20.70 | 18.90 | 21.40 | 0.00 | - | 1 | 4 | 60.10% |
| BURL240531C00180000 | 2024-05-02 10:32AM EDT | 180.00 | 12.00 | 15.40 | 16.70 | 0.00 | - | 1 | 1 | 55.19% |
| BURL240531C00185000 | 2024-05-10 1:43PM EDT | 185.00 | 12.90 | 12.70 | 13.50 | -1.00 | -7.19% | 2 | 6 | 55.38% |
| BURL240531C00190000 | 2024-05-10 1:06PM EDT | 190.00 | 9.80 | 9.90 | 10.70 | -0.60 | -5.77% | 4 | 112 | 54.25% |
| BURL240531C00195000 | 2024-05-07 3:54PM EDT | 195.00 | 7.20 | 7.70 | 8.30 | 0.00 | - | 4 | 5 | 53.74% |
| BURL240531C00200000 | 2024-05-10 1:43PM EDT | 200.00 | 6.00 | 5.80 | 6.30 | -0.40 | -6.25% | 33 | 16 | 53.05% |
| BURL240531C00205000 | 2024-05-10 12:55PM EDT | 205.00 | 4.19 | 4.30 | 4.70 | +0.39 | +10.26% | 2 | 10 | 52.61% |
| BURL240531C00210000 | 2024-05-10 12:55PM EDT | 210.00 | 3.14 | 3.10 | 3.50 | -0.46 | -12.78% | 1 | 3 | 52.38% |
| BURL240531C00215000 | 2024-05-07 11:14AM EDT | 215.00 | 2.70 | 2.15 | 2.60 | 0.00 | - | 1 | 6 | 52.17% |
| BURL240531C00220000 | 2024-05-09 11:37AM EDT | 220.00 | 1.85 | 1.65 | 1.90 | 0.00 | - | 2 | 131 | 52.88% |
| BURL240531C00225000 | 2024-05-07 12:56PM EDT | 225.00 | 1.36 | 0.80 | 1.45 | 0.00 | - | 1 | 41 | 51.34% |
| BURL240531C00230000 | 2024-05-10 3:23PM EDT | 230.00 | 0.95 | 0.90 | 1.85 | +0.05 | +5.56% | 988 | 12 | 59.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240531P00145000 | 2024-04-29 10:37AM EDT | 145.00 | 0.70 | 0.15 | 2.40 | 0.00 | - | - | 1 | 80.76% |
| BURL240531P00150000 | 2024-05-09 11:07AM EDT | 150.00 | 0.61 | 0.25 | 0.70 | 0.00 | - | 4 | 4 | 58.20% |
| BURL240531P00155000 | 2024-05-10 11:01AM EDT | 155.00 | 0.97 | 0.70 | 0.90 | -0.08 | -7.62% | 1 | 2 | 57.81% |
| BURL240531P00160000 | 2024-04-26 3:52PM EDT | 160.00 | 2.15 | 1.00 | 1.45 | 0.00 | - | 3 | 3 | 56.67% |
| BURL240531P00165000 | 2024-04-30 2:51PM EDT | 165.00 | 3.88 | 1.20 | 2.35 | 0.00 | - | 1 | 1,504 | 55.03% |
| BURL240531P00170000 | 2024-05-07 3:39PM EDT | 170.00 | 3.20 | 2.40 | 2.80 | 0.00 | - | 7 | 21 | 54.03% |
| BURL240531P00175000 | 2024-05-10 11:59AM EDT | 175.00 | 4.07 | 3.40 | 3.90 | -0.63 | -13.40% | 30 | 10 | 52.67% |
| BURL240531P00180000 | 2024-05-07 3:56PM EDT | 180.00 | 6.20 | 4.90 | 5.30 | 0.00 | - | 3 | 10 | 51.87% |
| BURL240531P00185000 | 2024-05-07 3:58PM EDT | 185.00 | 8.30 | 6.60 | 7.50 | 0.00 | - | 12 | 45 | 51.76% |
| BURL240531P00190000 | 2024-05-09 1:46PM EDT | 190.00 | 8.90 | 8.80 | 9.40 | 0.00 | - | 4 | 18 | 51.56% |
| BURL240531P00195000 | 2024-05-07 3:59PM EDT | 195.00 | 13.70 | 11.30 | 12.20 | 0.00 | - | 9 | 79 | 51.58% |
| BURL240531P00200000 | 2024-05-07 12:15PM EDT | 200.00 | 16.10 | 13.80 | 16.50 | 0.00 | - | 3 | 10 | 50.23% |
| BURL240531P00205000 | 2024-04-19 12:50PM EDT | 205.00 | 26.10 | 17.70 | 20.70 | 0.00 | - | 6 | 12 | 53.24% |
| BURL240531P00210000 | 2024-04-24 12:39PM EDT | 210.00 | 31.80 | 21.40 | 22.70 | 0.00 | - | - | 1 | 51.01% |
© 2024 Yahoo. All rights reserved.