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
60,937.38 -1,311.61 (-2.11%) CMC Crypto 200
1,312.24 +12.14 (+0.93%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816C00145000 | 2024-05-02 11:35AM EDT | 145.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BURL240816C00150000 | 2024-05-02 11:35AM EDT | 150.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BURL240816C00160000 | 2024-04-23 11:12AM EDT | 160.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BURL240816C00165000 | 2024-04-19 1:28PM EDT | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BURL240816C00175000 | 2024-05-01 3:15PM EDT | 175.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BURL240816C00180000 | 2024-05-02 11:12AM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BURL240816C00190000 | 2024-05-08 10:15AM EDT | 190.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.78% |
| BURL240816C00195000 | 2024-05-03 10:41AM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 1.56% |
| BURL240816C00200000 | 2024-05-03 9:45AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| BURL240816C00210000 | 2024-05-02 11:27AM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| BURL240816C00220000 | 2024-05-03 9:35AM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| BURL240816C00230000 | 2024-04-24 12:41PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 6.25% |
| BURL240816C00240000 | 2024-05-03 2:54PM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| BURL240816C00250000 | 2024-04-11 3:44PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| BURL240816C00260000 | 2024-04-01 3:50PM EDT | 260.00 | 8.80 | 0.30 | 1.95 | 0.00 | - | 5 | 36 | 45.02% |
| BURL240816C00270000 | 2024-04-01 3:55PM EDT | 270.00 | 6.50 | 0.15 | 2.50 | 0.00 | - | 3 | 29 | 51.77% |
| BURL240816C00280000 | 2024-04-01 1:37PM EDT | 280.00 | 4.80 | 0.05 | 2.35 | 0.00 | - | 6 | 16 | 54.52% |
| BURL240816C00290000 | 2024-04-03 2:16PM EDT | 290.00 | 1.75 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 57.86% |
| BURL240816C00300000 | 2024-04-01 2:09PM EDT | 300.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 52.03% |
| BURL240816C00320000 | 2024-03-28 2:43PM EDT | 320.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 20 | 27 | 51.03% |
| BURL240816C00330000 | 2024-03-20 10:56AM EDT | 330.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | - | 3 | 53.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240816P00120000 | 2024-04-08 3:48PM EDT | 120.00 | 0.15 | 0.15 | 1.25 | 0.00 | - | - | 1 | 56.35% |
| BURL240816P00140000 | 2024-05-01 1:30PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BURL240816P00145000 | 2024-05-02 2:49PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| BURL240816P00150000 | 2024-04-29 9:56AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BURL240816P00155000 | 2024-05-08 9:45AM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| BURL240816P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BURL240816P00165000 | 2024-05-08 12:00PM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| BURL240816P00170000 | 2024-05-06 2:11PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| BURL240816P00175000 | 2024-05-06 12:55PM EDT | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| BURL240816P00180000 | 2024-04-26 11:25AM EDT | 180.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 1.56% |
| BURL240816P00185000 | 2024-04-26 11:25AM EDT | 185.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.78% |
| BURL240816P00190000 | 2024-05-08 10:16AM EDT | 190.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BURL240816P00195000 | 2024-05-08 12:00PM EDT | 195.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| BURL240816P00200000 | 2024-05-01 2:35PM EDT | 200.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| BURL240816P00210000 | 2024-04-10 11:38AM EDT | 210.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BURL240816P00220000 | 2024-05-01 2:56PM EDT | 220.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| BURL240816P00230000 | 2024-04-08 3:16PM EDT | 230.00 | 33.72 | 42.30 | 45.50 | 0.00 | - | 9 | 3 | 36.93% |
| BURL240816P00240000 | 2024-04-01 3:43PM EDT | 240.00 | 22.90 | 60.30 | 63.00 | 0.00 | - | - | 0 | 63.05% |
© 2024 Yahoo. All rights reserved.