Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.10 +19.43 (+0.37%) Dow
39,264.41 +208.02 (+0.53%) Nasdaq
16,349.80 +47.04 (+0.29%) Bitcoin USD
62,090.61 -222.42 (-0.36%) CMC Crypto 200
1,342.04 +41.94 (+3.22%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117C00060000 | 2023-12-13 3:06PM EDT | 60.00 | 125.20 | 133.00 | 137.50 | 0.00 | - | 2 | 14 | 113.95% |
| BURL250117C00065000 | 2023-08-30 11:38AM EDT | 65.00 | 101.13 | 75.10 | 79.50 | 0.00 | - | 24 | 0 | 0.00% |
| BURL250117C00070000 | 2023-08-31 9:41AM EDT | 70.00 | 97.25 | 71.30 | 74.20 | 0.00 | - | 6 | 6 | 0.00% |
| BURL250117C00075000 | 2023-10-13 11:42AM EDT | 75.00 | 52.61 | 63.30 | 67.40 | 0.00 | - | 26 | 51 | 0.00% |
| BURL250117C00080000 | 2023-09-07 10:04AM EDT | 80.00 | 86.43 | 54.20 | 57.50 | 0.00 | - | 8 | 20 | 0.00% |
| BURL250117C00085000 | 2023-08-29 9:51AM EDT | 85.00 | 81.81 | 59.50 | 61.20 | 0.00 | - | 6 | 51 | 0.00% |
| BURL250117C00090000 | 2023-08-24 10:10AM EDT | 90.00 | 77.40 | 58.60 | 60.80 | 0.00 | - | 2 | 2 | 0.00% |
| BURL250117C00095000 | 2023-11-28 12:18PM EDT | 95.00 | 85.00 | 106.90 | 111.00 | 0.00 | - | 4 | 7 | 105.90% |
| BURL250117C00100000 | 2024-04-12 11:07AM EDT | 100.00 | 98.00 | 93.50 | 97.50 | 0.00 | - | 1 | 52 | 70.06% |
| BURL250117C00105000 | 2023-08-30 11:37AM EDT | 105.00 | 70.40 | 45.10 | 48.00 | 0.00 | - | 1 | 7 | 0.00% |
| BURL250117C00110000 | 2023-11-28 12:31PM EDT | 110.00 | 73.40 | 94.30 | 97.90 | 0.00 | - | 8 | 9 | 95.17% |
| BURL250117C00115000 | 2023-12-05 11:09AM EDT | 115.00 | 73.50 | 84.20 | 86.50 | 0.00 | - | 10 | 16 | 73.50% |
| BURL250117C00120000 | 2023-12-04 2:41PM EDT | 120.00 | 70.90 | 77.90 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BURL250117C00130000 | 2023-12-07 11:05AM EDT | 130.00 | 62.70 | 71.90 | 73.50 | 0.00 | - | 10 | 25 | 66.70% |
| BURL250117C00135000 | 2024-03-08 1:23PM EDT | 135.00 | 88.50 | 72.80 | 76.50 | 0.00 | - | 1 | 4 | 78.63% |
| BURL250117C00140000 | 2024-01-22 2:48PM EDT | 140.00 | 69.10 | 65.20 | 68.10 | 0.00 | - | 1 | 13 | 67.30% |
| BURL250117C00145000 | 2024-02-22 11:40AM EDT | 145.00 | 65.60 | 89.00 | 92.80 | 0.00 | - | 14 | 15 | 124.24% |
| BURL250117C00150000 | 2024-03-07 2:08PM EDT | 150.00 | 80.30 | 61.70 | 63.20 | 0.00 | - | 10 | 180 | 70.53% |
| BURL250117C00155000 | 2024-02-01 1:48PM EDT | 155.00 | 57.50 | 65.80 | 67.10 | 0.00 | - | 10 | 310 | 83.45% |
| BURL250117C00160000 | 2024-04-22 2:05PM EDT | 160.00 | 37.70 | 45.10 | 47.40 | 0.00 | - | 96 | 154 | 51.96% |
| BURL250117C00165000 | 2024-02-26 12:45PM EDT | 165.00 | 58.65 | 76.70 | 78.30 | 0.00 | - | 6 | 11 | 112.79% |
| BURL250117C00170000 | 2024-03-15 2:58PM EDT | 170.00 | 64.70 | 39.80 | 40.90 | 0.00 | - | 10 | 49 | 50.09% |
| BURL250117C00175000 | 2024-04-22 11:38AM EDT | 175.00 | 28.00 | 36.60 | 37.60 | 0.00 | - | 5 | 19 | 48.79% |
| BURL250117C00180000 | 2024-04-22 11:38AM EDT | 180.00 | 25.50 | 33.60 | 34.40 | 0.00 | - | 5 | 8 | 47.51% |
| BURL250117C00185000 | 2024-04-24 10:31AM EDT | 185.00 | 26.10 | 30.90 | 31.60 | 0.00 | - | 5 | 22 | 46.70% |
| BURL250117C00190000 | 2024-04-24 11:33AM EDT | 190.00 | 22.70 | 28.30 | 29.00 | 0.00 | - | 5 | 31 | 46.04% |
| BURL250117C00195000 | 2024-04-26 10:15AM EDT | 195.00 | 22.90 | 25.80 | 27.20 | 0.00 | - | 1 | 17 | 46.44% |
| BURL250117C00200000 | 2024-04-29 11:16AM EDT | 200.00 | 19.70 | 23.50 | 24.30 | 0.00 | - | 1 | 1,021 | 44.90% |
| BURL250117C00210000 | 2024-05-01 11:13AM EDT | 210.00 | 13.60 | 19.50 | 20.10 | 0.00 | - | 86 | 205 | 43.77% |
| BURL250117C00220000 | 2024-04-29 3:03PM EDT | 220.00 | 12.70 | 16.00 | 16.60 | 0.00 | - | 23 | 394 | 43.00% |
| BURL250117C00230000 | 2024-04-29 3:03PM EDT | 230.00 | 10.20 | 12.80 | 13.50 | 0.00 | - | 12 | 204 | 42.13% |
| BURL250117C00240000 | 2024-04-29 11:21AM EDT | 240.00 | 8.50 | 10.40 | 11.00 | 0.00 | - | 8 | 94 | 41.56% |
| BURL250117C00250000 | 2024-04-30 11:14AM EDT | 250.00 | 6.80 | 8.10 | 8.80 | 0.00 | - | 1 | 1,139 | 40.85% |
| BURL250117C00260000 | 2024-04-24 10:51AM EDT | 260.00 | 5.00 | 6.50 | 7.00 | 0.00 | - | 3 | 107 | 40.24% |
| BURL250117C00270000 | 2024-04-24 10:51AM EDT | 270.00 | 3.90 | 5.20 | 5.60 | 0.00 | - | 3 | 99 | 39.87% |
| BURL250117C00280000 | 2024-03-07 11:28AM EDT | 280.00 | 14.20 | 6.50 | 6.90 | 0.00 | - | 10 | 24 | 45.40% |
| BURL250117C00290000 | 2023-12-26 11:48AM EDT | 290.00 | 8.25 | 7.00 | 7.60 | 0.00 | - | 2 | 29 | 49.43% |
| BURL250117C00300000 | 2024-03-28 11:36AM EDT | 300.00 | 11.50 | 2.15 | 2.50 | 0.00 | - | 1 | 47 | 37.92% |
| BURL250117C00310000 | 2024-05-01 2:56PM EDT | 310.00 | 1.40 | 1.85 | 2.05 | 0.00 | - | 7 | 122 | 38.09% |
| BURL250117C00320000 | 2024-04-17 10:59AM EDT | 320.00 | 1.15 | 1.40 | 1.60 | 0.00 | - | 11 | 121 | 37.87% |
| BURL250117C00330000 | 2024-04-15 3:54PM EDT | 330.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 10 | 113 | 37.70% |
| BURL250117C00340000 | 2024-01-26 12:57PM EDT | 340.00 | 3.10 | 2.60 | 3.10 | 0.00 | - | 1 | 122 | 47.36% |
| BURL250117C00350000 | 2024-04-09 3:18PM EDT | 350.00 | 1.25 | 0.20 | 2.50 | 0.00 | - | 14 | 198 | 46.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250117P00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 1 | 91 | 73.78% |
| BURL250117P00065000 | 2024-05-01 12:44PM EDT | 65.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 61.67% |
| BURL250117P00070000 | 2024-03-05 10:52AM EDT | 70.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 2 | 464 | 55.86% |
| BURL250117P00075000 | 2023-11-21 10:42AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| BURL250117P00080000 | 2023-10-19 3:44PM EDT | 80.00 | 6.50 | 4.00 | 6.50 | 0.00 | - | 3 | 20 | 88.95% |
| BURL250117P00085000 | 2024-03-28 11:42AM EDT | 85.00 | 0.32 | 0.30 | 1.40 | 0.00 | - | 1 | 52 | 54.25% |
| BURL250117P00090000 | 2024-01-29 1:00PM EDT | 90.00 | 1.51 | 0.50 | 1.70 | 0.00 | - | 1 | 17 | 53.39% |
| BURL250117P00095000 | 2023-12-06 12:33PM EDT | 95.00 | 3.10 | 1.45 | 3.10 | 0.00 | - | 4 | 227 | 58.69% |
| BURL250117P00100000 | 2024-01-26 10:30AM EDT | 100.00 | 2.20 | 0.95 | 2.20 | 0.00 | - | 30 | 33 | 50.45% |
| BURL250117P00105000 | 2023-12-06 12:34PM EDT | 105.00 | 4.20 | 2.75 | 3.10 | 0.00 | - | 6 | 18 | 54.94% |
| BURL250117P00110000 | 2024-03-28 3:26PM EDT | 110.00 | 0.80 | 2.20 | 2.45 | 0.00 | - | 1 | 10 | 49.05% |
| BURL250117P00115000 | 2024-03-07 1:43PM EDT | 115.00 | 1.99 | 1.00 | 2.00 | 0.00 | - | 3 | 24 | 43.46% |
| BURL250117P00120000 | 2024-01-11 2:49PM EDT | 120.00 | 4.25 | 3.50 | 3.90 | 0.00 | - | 10 | 67 | 48.73% |
| BURL250117P00125000 | 2024-04-17 1:02PM EDT | 125.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | 63 | 104 | 44.28% |
| BURL250117P00130000 | 2024-04-25 3:53PM EDT | 130.00 | 5.60 | 3.80 | 4.20 | 0.00 | - | 1 | 562 | 43.19% |
| BURL250117P00135000 | 2024-04-17 12:13PM EDT | 135.00 | 6.20 | 4.50 | 5.00 | 0.00 | - | 5 | 16 | 42.51% |
| BURL250117P00140000 | 2024-05-01 11:20AM EDT | 140.00 | 8.00 | 5.50 | 5.90 | 0.00 | - | 3 | 28 | 41.81% |
| BURL250117P00145000 | 2024-02-20 11:33AM EDT | 145.00 | 8.00 | 3.30 | 3.60 | 0.00 | - | 1 | 31 | 32.10% |
| BURL250117P00150000 | 2024-04-29 1:58PM EDT | 150.00 | 9.20 | 7.50 | 8.00 | 0.00 | - | 3 | 195 | 40.35% |
| BURL250117P00155000 | 2024-04-05 10:04AM EDT | 155.00 | 7.30 | 9.90 | 10.30 | 0.00 | - | 2 | 191 | 41.91% |
| BURL250117P00160000 | 2024-04-29 11:22AM EDT | 160.00 | 12.30 | 10.10 | 10.50 | 0.00 | - | 1 | 182 | 38.74% |
| BURL250117P00165000 | 2024-04-29 11:15AM EDT | 165.00 | 14.10 | 11.50 | 12.00 | 0.00 | - | 1 | 32 | 38.05% |
| BURL250117P00170000 | 2024-05-01 11:31AM EDT | 170.00 | 18.25 | 13.20 | 13.60 | 0.00 | - | 43 | 103 | 37.28% |
| BURL250117P00175000 | 2024-04-29 11:15AM EDT | 175.00 | 18.00 | 14.90 | 15.40 | 0.00 | - | 1 | 776 | 36.61% |
| BURL250117P00180000 | 2024-04-29 11:06AM EDT | 180.00 | 20.10 | 16.80 | 17.30 | 0.00 | - | 1 | 28 | 35.85% |
| BURL250117P00185000 | 2024-04-29 11:06AM EDT | 185.00 | 22.50 | 18.80 | 19.30 | 0.00 | - | 1 | 31 | 35.00% |
| BURL250117P00190000 | 2024-04-29 11:06AM EDT | 190.00 | 25.10 | 20.90 | 21.60 | 0.00 | - | 1 | 15 | 34.37% |
| BURL250117P00195000 | 2024-04-29 11:06AM EDT | 195.00 | 27.90 | 23.50 | 24.00 | 0.00 | - | 1 | 26 | 33.62% |
| BURL250117P00200000 | 2024-04-29 11:15AM EDT | 200.00 | 31.00 | 26.10 | 27.00 | 0.00 | - | 1 | 58 | 33.55% |
| BURL250117P00210000 | 2024-05-01 11:31AM EDT | 210.00 | 41.50 | 31.90 | 32.60 | 0.00 | - | 43 | 214 | 31.96% |
| BURL250117P00220000 | 2024-04-04 10:38AM EDT | 220.00 | 30.60 | 41.80 | 42.90 | 0.00 | - | 5 | 25 | 37.13% |
| BURL250117P00230000 | 2024-04-15 11:06AM EDT | 230.00 | 49.69 | 45.30 | 46.30 | 0.00 | - | 44 | 39 | 29.46% |
| BURL250117P00240000 | 2024-04-11 10:04AM EDT | 240.00 | 50.50 | 52.70 | 54.20 | 0.00 | - | 1 | 7 | 28.39% |
| BURL250117P00250000 | 2023-08-23 2:08PM EDT | 250.00 | 86.49 | 111.90 | 114.90 | 0.00 | - | 1 | 0 | 113.96% |
| BURL250117P00260000 | 2024-04-08 9:56AM EDT | 260.00 | 62.60 | 73.50 | 75.20 | 0.00 | - | 1 | 4 | 36.55% |
| BURL250117P00270000 | 2024-04-26 10:29AM EDT | 270.00 | 85.30 | 78.90 | 81.70 | 0.00 | - | 1 | 0 | 29.15% |
| BURL250117P00280000 | 2024-03-07 11:28AM EDT | 280.00 | 63.85 | 79.50 | 82.20 | 0.00 | - | 10 | 10 | 0.00% |
| BURL250117P00290000 | 2023-12-22 11:16AM EDT | 290.00 | 98.20 | 96.50 | 101.50 | 0.00 | - | 1 | 1 | 32.53% |
© 2024 Yahoo. All rights reserved.