Singapore markets close in 3 minutes
Straits Times Index
3,263.14 -1.39 (-0.04%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,359.03 +4.98 (+0.06%) Bitcoin USD
61,275.75 -885.11 (-1.42%) CMC Crypto 200
1,323.77 +23.68 (+1.82%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920C00100000 | 2024-04-30 1:12PM EDT | 100.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00130000 | 2024-03-08 1:20PM EDT | 130.00 | 89.66 | 73.00 | 76.30 | 0.00 | - | 1 | 1 | 105.26% |
| BURL240920C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL240920C00165000 | 2024-04-22 11:20AM EDT | 165.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920C00170000 | 2024-05-06 10:01AM EDT | 170.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240920C00175000 | 2024-02-08 3:03PM EDT | 175.00 | 41.60 | 52.00 | 53.60 | 0.00 | - | 1 | 4 | 107.18% |
| BURL240920C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BURL240920C00185000 | 2024-04-23 10:16AM EDT | 185.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BURL240920C00190000 | 2024-05-07 3:55PM EDT | 190.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BURL240920C00195000 | 2024-05-03 9:50AM EDT | 195.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BURL240920C00200000 | 2024-05-07 11:28AM EDT | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240920C00210000 | 2024-05-07 11:37AM EDT | 210.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240920C00220000 | 2024-05-08 11:19AM EDT | 220.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BURL240920C00230000 | 2024-05-07 11:32AM EDT | 230.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240920C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BURL240920C00250000 | 2024-04-03 2:37PM EDT | 250.00 | 10.90 | 2.95 | 3.30 | 0.00 | - | 10 | 23 | 40.97% |
| BURL240920C00260000 | 2024-04-17 10:42AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BURL240920C00270000 | 2024-04-15 1:24PM EDT | 270.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BURL240920C00280000 | 2024-03-21 10:10AM EDT | 280.00 | 8.50 | 0.70 | 1.65 | 0.00 | - | 3 | 10 | 43.20% |
| BURL240920C00290000 | 2024-02-27 1:36PM EDT | 290.00 | 5.50 | 6.90 | 7.30 | 0.00 | - | 9 | 11 | 67.90% |
| BURL240920C00300000 | 2024-04-05 1:17PM EDT | 300.00 | 1.60 | 0.50 | 2.75 | 0.00 | - | 177 | 177 | 54.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240920P00105000 | 2024-04-04 2:15PM EDT | 105.00 | 0.62 | 0.10 | 2.55 | 0.00 | - | 1 | 1 | 61.21% |
| BURL240920P00125000 | 2024-04-10 9:31AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240920P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| BURL240920P00135000 | 2024-05-02 1:32PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240920P00140000 | 2024-04-18 11:02AM EDT | 140.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BURL240920P00145000 | 2024-04-11 10:13AM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BURL240920P00150000 | 2024-05-06 10:01AM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BURL240920P00155000 | 2024-05-08 3:10PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BURL240920P00160000 | 2024-05-03 1:19PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BURL240920P00165000 | 2024-05-08 3:10PM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| BURL240920P00170000 | 2024-04-22 2:17PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BURL240920P00175000 | 2024-05-06 10:01AM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BURL240920P00180000 | 2024-05-06 10:01AM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BURL240920P00185000 | 2024-05-06 1:39PM EDT | 185.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BURL240920P00190000 | 2024-05-07 11:26AM EDT | 190.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920P00195000 | 2024-05-07 11:26AM EDT | 195.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920P00200000 | 2024-05-07 11:26AM EDT | 200.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920P00210000 | 2024-05-02 11:12AM EDT | 210.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BURL240920P00220000 | 2024-04-12 3:19PM EDT | 220.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240920P00230000 | 2024-04-23 10:09AM EDT | 230.00 | 50.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BURL240920P00240000 | 2024-04-03 1:36PM EDT | 240.00 | 33.10 | 54.70 | 55.50 | 0.00 | - | 7 | 37 | 35.95% |
| BURL240920P00250000 | 2024-04-02 10:25AM EDT | 250.00 | 37.00 | 66.60 | 69.60 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.