Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,004.18 -1,469.64 (-2.35%) CMC Crypto 200
1,317.90 +17.80 (+1.37%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621C00080000 | 2023-11-17 12:55PM EDT | 80.00 | 61.10 | 104.70 | 107.50 | 0.00 | - | 3 | 3 | 84.38% |
| BURL240621C00100000 | 2023-11-14 10:48AM EDT | 100.00 | 42.02 | 93.40 | 97.60 | 0.00 | - | - | 3 | 190.58% |
| BURL240621C00105000 | 2023-10-13 3:03PM EDT | 105.00 | 26.20 | 35.40 | 38.20 | 0.00 | - | 22 | 23 | 0.00% |
| BURL240621C00110000 | 2023-10-11 1:13PM EDT | 110.00 | 27.90 | 32.50 | 34.20 | 0.00 | - | 22 | 38 | 0.00% |
| BURL240621C00115000 | 2023-11-09 3:01PM EDT | 115.00 | 30.00 | 65.10 | 68.60 | 0.00 | - | - | 5 | 0.00% |
| BURL240621C00120000 | 2023-11-20 1:02PM EDT | 120.00 | 30.04 | 72.10 | 75.40 | 0.00 | - | 2 | 2 | 134.72% |
| BURL240621C00125000 | 2024-01-19 12:39PM EDT | 125.00 | 72.76 | 72.00 | 76.00 | 0.00 | - | 1 | 12 | 161.40% |
| BURL240621C00130000 | 2023-11-13 1:06PM EDT | 130.00 | 18.86 | 61.70 | 63.90 | 0.00 | - | 3 | 7 | 110.06% |
| BURL240621C00135000 | 2023-11-20 3:14PM EDT | 135.00 | 22.30 | 58.80 | 62.10 | 0.00 | - | 5 | 11 | 119.60% |
| BURL240621C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240621C00145000 | 2023-11-20 3:07PM EDT | 145.00 | 17.70 | 50.80 | 53.00 | 0.00 | - | 50 | 54 | 110.52% |
| BURL240621C00150000 | 2023-11-20 2:50PM EDT | 150.00 | 15.90 | 47.50 | 49.40 | 0.00 | - | 15 | 31 | 109.94% |
| BURL240621C00155000 | 2024-04-24 12:39PM EDT | 155.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240621C00160000 | 2024-04-25 9:31AM EDT | 160.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240621C00165000 | 2024-05-02 2:29PM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240621C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL240621C00175000 | 2024-05-01 3:16PM EDT | 175.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240621C00180000 | 2024-05-08 10:35AM EDT | 180.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL240621C00185000 | 2024-05-08 11:07AM EDT | 185.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL240621C00190000 | 2024-05-08 3:00PM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| BURL240621C00195000 | 2024-05-08 11:08AM EDT | 195.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BURL240621C00200000 | 2024-05-06 10:12AM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BURL240621C00210000 | 2024-05-06 2:15PM EDT | 210.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BURL240621C00220000 | 2024-05-03 3:39PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BURL240621C00230000 | 2024-04-18 12:42PM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BURL240621C00240000 | 2024-05-03 10:23AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240621C00250000 | 2024-04-19 3:49PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240621C00260000 | 2024-04-15 3:24PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240621C00270000 | 2024-04-12 9:30AM EDT | 270.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BURL240621C00280000 | 2024-04-24 1:17PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240621C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240621C00300000 | 2024-03-07 12:21PM EDT | 300.00 | 1.40 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 66.65% |
| BURL240621C00340000 | 2024-04-24 3:15PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240621P00060000 | 2024-04-04 2:15PM EDT | 60.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 187.60% |
| BURL240621P00075000 | 2023-11-07 11:44AM EDT | 75.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | - | 25 | 143.65% |
| BURL240621P00085000 | 2023-10-10 2:16PM EDT | 85.00 | 3.85 | 2.85 | 3.10 | 0.00 | - | 2 | 16 | 169.34% |
| BURL240621P00090000 | 2024-03-05 11:14AM EDT | 90.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 126.51% |
| BURL240621P00095000 | 2024-04-25 3:00PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BURL240621P00100000 | 2024-04-15 3:50PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BURL240621P00105000 | 2023-11-13 2:52PM EDT | 105.00 | 7.70 | 0.00 | 3.20 | 0.00 | - | 500 | 500 | 111.82% |
| BURL240621P00110000 | 2023-10-13 2:55PM EDT | 110.00 | 13.10 | 8.20 | 9.20 | 0.00 | - | 1 | 6 | 173.62% |
| BURL240621P00115000 | 2023-11-22 4:28PM EDT | 115.00 | 2.79 | 0.75 | 3.70 | 0.00 | - | 13 | 53 | 105.20% |
| BURL240621P00120000 | 2024-05-01 12:42PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240621P00125000 | 2024-05-01 12:42PM EDT | 125.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BURL240621P00130000 | 2024-05-02 2:29PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BURL240621P00135000 | 2024-04-16 2:18PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BURL240621P00140000 | 2024-04-23 2:23PM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BURL240621P00145000 | 2024-05-08 12:49PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BURL240621P00150000 | 2024-05-02 11:15AM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL240621P00155000 | 2024-05-07 11:30AM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BURL240621P00160000 | 2024-05-08 10:18AM EDT | 160.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240621P00165000 | 2024-05-08 2:43PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BURL240621P00170000 | 2024-05-08 2:44PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BURL240621P00175000 | 2024-05-06 11:30AM EDT | 175.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240621P00180000 | 2024-05-08 12:44PM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BURL240621P00185000 | 2024-05-08 3:23PM EDT | 185.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| BURL240621P00190000 | 2024-05-08 1:43PM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL240621P00195000 | 2024-05-08 10:47AM EDT | 195.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BURL240621P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240621P00210000 | 2024-05-01 1:14PM EDT | 210.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240621P00220000 | 2024-05-08 1:44PM EDT | 220.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BURL240621P00230000 | 2024-04-16 3:58PM EDT | 230.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240621P00240000 | 2024-04-01 3:59PM EDT | 240.00 | 19.90 | 60.20 | 62.90 | 0.00 | - | 11 | 0 | 94.58% |
| BURL240621P00260000 | 2024-03-13 12:00PM EDT | 260.00 | 42.00 | 68.60 | 72.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.