Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,162.09 -82.88 (-0.13%) CMC Crypto 200
1,372.28 -45.59 (-3.22%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240628C00170000 | 2024-06-11 3:41PM EDT | 170.00 | 60.64 | 56.10 | 60.20 | 0.00 | - | - | 1 | 70.80% |
| BURL240628C00185000 | 2024-06-14 11:46AM EDT | 185.00 | 43.31 | 41.40 | 45.00 | -0.98 | -2.21% | 2 | 3 | 55.27% |
| BURL240628C00190000 | 2024-06-14 3:58PM EDT | 190.00 | 38.40 | 36.70 | 40.00 | +25.30 | +193.13% | 1 | 1 | 54.59% |
| BURL240628C00200000 | 2024-06-10 1:19PM EDT | 200.00 | 29.56 | 26.30 | 30.20 | 0.00 | - | - | 1 | 67.92% |
| BURL240628C00205000 | 2024-05-30 9:52AM EDT | 205.00 | 37.00 | 21.40 | 25.20 | 0.00 | - | 3 | 3 | 59.01% |
| BURL240628C00210000 | 2024-05-20 10:23AM EDT | 210.00 | 5.45 | 17.00 | 19.80 | 0.00 | - | - | 1 | 46.34% |
| BURL240628C00212500 | 2024-06-11 3:41PM EDT | 212.50 | 19.07 | 14.70 | 18.10 | 0.00 | - | - | 1 | 48.73% |
| BURL240628C00220000 | 2024-06-04 3:52PM EDT | 220.00 | 12.72 | 9.70 | 10.90 | 0.00 | - | 1 | 11 | 35.96% |
| BURL240628C00222500 | 2024-06-10 10:36AM EDT | 222.50 | 9.40 | 7.90 | 8.50 | 0.00 | - | - | 1 | 31.18% |
| BURL240628C00225000 | 2024-06-14 3:50PM EDT | 225.00 | 5.50 | 6.20 | 6.70 | -3.90 | -41.49% | 23 | 11 | 29.59% |
| BURL240628C00230000 | 2024-06-14 2:05PM EDT | 230.00 | 4.00 | 3.50 | 4.10 | -1.99 | -33.22% | 20 | 2,216 | 29.16% |
| BURL240628C00232500 | 2024-06-14 3:13PM EDT | 232.50 | 2.70 | 2.60 | 4.40 | -1.60 | -37.21% | 22 | 25 | 36.88% |
| BURL240628C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 1.98 | 1.85 | 2.65 | -1.12 | -36.13% | 10 | 29 | 31.23% |
| BURL240628C00237500 | 2024-06-13 12:55PM EDT | 237.50 | 2.70 | 0.30 | 1.55 | 0.00 | - | 3 | 2 | 27.95% |
| BURL240628C00240000 | 2024-06-13 3:11PM EDT | 240.00 | 1.00 | 0.85 | 1.20 | -1.10 | -52.38% | 2 | 18 | 28.97% |
| BURL240628C00242500 | 2024-06-14 10:35AM EDT | 242.50 | 0.90 | 0.35 | 0.75 | -1.90 | -67.86% | 1 | 1 | 28.03% |
| BURL240628C00245000 | 2024-06-14 11:07AM EDT | 245.00 | 0.60 | 0.35 | 0.55 | -0.50 | -45.45% | 2 | 23 | 28.69% |
| BURL240628C00250000 | 2024-06-14 11:07AM EDT | 250.00 | 0.45 | 0.10 | 0.35 | -0.71 | -61.21% | 1 | 35 | 31.08% |
| BURL240628C00255000 | 2024-06-05 3:02PM EDT | 255.00 | 1.27 | 0.00 | 1.55 | 0.00 | - | - | 1 | 52.53% |
| BURL240628C00265000 | 2024-05-31 1:57PM EDT | 265.00 | 1.18 | 0.10 | 1.45 | 0.00 | - | 2 | 3 | 53.98% |
| BURL240628C00270000 | 2024-06-04 9:58AM EDT | 270.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 12 | 3 | 57.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240628P00170000 | 2024-05-31 3:19PM EDT | 170.00 | 0.89 | 0.00 | 2.55 | 0.00 | - | 6 | 4 | 106.74% |
| BURL240628P00175000 | 2024-06-04 11:48AM EDT | 175.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.39% |
| BURL240628P00180000 | 2024-06-04 1:54PM EDT | 180.00 | 1.18 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 68.60% |
| BURL240628P00205000 | 2024-05-23 2:19PM EDT | 205.00 | 22.80 | 0.15 | 1.90 | 0.00 | - | - | 1 | 56.24% |
| BURL240628P00210000 | 2024-06-06 10:49AM EDT | 210.00 | 0.49 | 0.05 | 0.60 | 0.00 | - | 4 | 17 | 33.11% |
| BURL240628P00215000 | 2024-06-14 9:30AM EDT | 215.00 | 1.37 | 0.65 | 0.85 | -0.13 | -8.67% | 6 | 10 | 28.74% |
| BURL240628P00225000 | 2024-06-14 10:27AM EDT | 225.00 | 3.30 | 1.85 | 3.30 | +0.68 | +25.95% | 12 | 85 | 27.30% |
| BURL240628P00230000 | 2024-06-14 10:27AM EDT | 230.00 | 5.60 | 5.00 | 5.50 | +1.72 | +44.33% | 3 | 15 | 25.76% |
| BURL240628P00232500 | 2024-06-14 11:07AM EDT | 232.50 | 7.09 | 6.50 | 7.20 | +2.79 | +64.88% | 1 | 6 | 26.65% |
| BURL240628P00235000 | 2024-06-07 1:28PM EDT | 235.00 | 8.30 | 7.90 | 9.00 | 0.00 | - | 2 | 7 | 27.03% |
| BURL240628P00237500 | 2024-06-12 2:32PM EDT | 237.50 | 7.00 | 9.60 | 11.20 | 0.00 | - | - | 2 | 29.25% |
| BURL240628P00240000 | 2024-06-04 10:18AM EDT | 240.00 | 11.50 | 11.10 | 13.40 | 0.00 | - | 2 | 12 | 30.86% |
| BURL240628P00245000 | 2024-06-03 11:53AM EDT | 245.00 | 11.40 | 15.70 | 19.50 | 0.00 | - | 6 | 6 | 47.35% |
| BURL240628P00250000 | 2024-05-30 12:35PM EDT | 250.00 | 17.60 | 20.40 | 24.40 | 0.00 | - | 2 | 1 | 53.93% |
| BURL240628P00255000 | 2024-06-03 2:25PM EDT | 255.00 | 20.53 | 25.20 | 29.20 | 0.00 | - | 1 | 0 | 59.03% |
© 2024 Yahoo. All rights reserved.