Singapore markets open in 2 hours 6 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.46-0.04 (-0.02%)
At close: 04:00PM EDT
172.46 0.00 (0.00%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220520C001500002022-05-16 12:01AM EDT150.0020.5021.3024.200.00--372.75%
BURL220520C001700002022-05-16 10:57AM EDT170.006.095.806.60-2.14-26.00%11360.94%
BURL220520C001725002022-05-16 3:58PM EDT172.504.704.405.20-1.23-20.74%16259.86%
BURL220520C001750002022-05-16 1:09PM EDT175.004.003.203.80-1.00-20.00%251857.47%
BURL220520C001800002022-05-16 9:35AM EDT180.002.601.502.15-1.50-36.59%22356.59%
BURL220520C001850002022-05-16 12:48PM EDT185.001.100.651.25-1.55-58.49%53058.06%
BURL220520C001875002022-05-16 12:01AM EDT187.501.080.451.350.00--464.11%
BURL220520C001900002022-05-16 3:54PM EDT190.000.400.200.55-0.60-60.00%52156.35%
BURL220520C001925002022-05-16 1:11PM EDT192.500.350.101.30-3.45-90.79%21072.22%
BURL220520C001950002022-05-13 2:46PM EDT195.000.430.004.300.00-29110.16%
BURL220520C001975002022-05-11 10:45AM EDT197.502.200.004.800.00-16121.78%
BURL220520C002000002022-05-16 3:41PM EDT200.000.250.003.40-0.33-56.90%825114.80%
BURL220520C002025002022-05-11 11:26AM EDT202.500.850.004.800.00-116135.40%
BURL220520C002050002022-05-10 9:30AM EDT205.003.130.004.800.00-244141.89%
BURL220520C002075002022-05-09 12:13PM EDT207.503.300.004.800.00-917148.19%
BURL220520C002100002022-05-09 3:56PM EDT210.002.000.001.000.00-960103.32%
BURL220520C002125002022-05-09 3:41PM EDT212.501.450.004.500.00-3134157.23%
BURL220520C002150002022-05-11 2:38PM EDT215.000.300.002.700.00-227141.36%
BURL220520C002175002022-05-02 10:47AM EDT217.507.000.002.650.00-826145.95%
BURL220520C002200002022-05-09 1:51PM EDT220.001.020.002.650.00-248151.07%
BURL220520C002225002022-04-25 3:50PM EDT222.505.000.002.650.00-1919156.10%
BURL220520C002250002022-05-09 2:39PM EDT225.000.600.004.200.00-15181.49%
BURL220520C002275002022-05-05 3:21PM EDT227.502.250.001.200.00-1117139.75%
BURL220520C002300002022-05-06 3:52PM EDT230.000.750.002.000.00-140160.01%
BURL220520C002325002022-05-03 2:44PM EDT232.501.750.003.700.00-731190.28%
BURL220520C002350002022-04-25 2:28PM EDT235.002.250.004.800.00-1212208.94%
BURL220520C002375002022-05-03 2:33PM EDT237.501.150.002.650.00-711184.38%
BURL220520C002400002022-04-21 2:27PM EDT240.003.200.003.200.00-324197.27%
BURL220520C002450002022-04-21 1:39PM EDT245.002.750.002.000.00--11185.84%
BURL220520C002500002022-04-28 9:35AM EDT250.000.060.003.700.00-49222.17%
BURL220520C002550002022-04-20 11:39AM EDT255.002.380.003.700.00--2230.62%
BURL220520C002600002022-05-11 10:44AM EDT260.000.050.004.700.00-36252.98%
BURL220520C002650002022-04-18 1:43PM EDT265.000.700.003.700.00--1246.83%
BURL220520C002800002022-05-02 12:17PM EDT280.000.150.000.100.00-55156.25%
BURL220520C002850002022-05-02 2:20PM EDT285.000.100.000.250.00-8585178.71%
BURL220520C002900002022-05-16 12:01AM EDT290.000.05-0.200.00--80195.12%
BURL220520C002950002022-05-02 3:48PM EDT295.000.050.000.150.00-1111178.13%
BURL220520C003000002022-05-02 3:49PM EDT300.000.050.000.400.00-544205.86%
BURL220520C003100002022-05-09 10:49AM EDT310.000.050.000.200.00-88139198.44%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL220520P001000002022-05-09 3:01PM EDT100.000.050.000.250.00-2025205.08%
BURL220520P001050002022-05-10 2:19PM EDT105.000.050.000.200.00-521182.81%
BURL220520P001100002022-05-12 2:10PM EDT110.000.150.000.100.00-1353153.91%
BURL220520P001150002022-05-13 1:34PM EDT115.000.050.000.100.00-310556139.84%
BURL220520P001200002022-05-12 9:31AM EDT120.000.300.000.450.00-118155.47%
BURL220520P001250002022-05-16 11:55AM EDT125.000.050.000.60-0.15-75.00%1231146.97%
BURL220520P001300002022-05-05 11:54AM EDT130.000.150.004.800.00--1213.48%
BURL220520P001350002022-05-13 1:19PM EDT135.000.400.001.050.00-17129.88%
BURL220520P001400002022-05-16 12:01AM EDT140.000.650.004.800.00--10171.39%
BURL220520P001450002022-05-13 3:39PM EDT145.000.500.151.600.00-516111.28%
BURL220520P001500002022-05-12 3:19PM EDT150.001.600.400.650.00-128682.91%
BURL220520P001550002022-05-16 1:17PM EDT155.000.720.701.65-1.58-68.70%324484.96%
BURL220520P001575002022-05-16 11:46AM EDT157.501.240.901.35-0.23-15.65%2174.90%
BURL220520P001600002022-05-12 3:13PM EDT160.003.401.101.650.00-113370.90%
BURL220520P001650002022-05-16 3:03PM EDT165.002.161.702.65-3.24-60.00%1424164.16%
BURL220520P001700002022-05-13 3:01PM EDT170.004.403.304.100.00-134360.43%
BURL220520P001750002022-05-16 1:17PM EDT175.006.015.606.60-0.99-14.14%12458.23%
BURL220520P001775002022-05-16 12:01AM EDT177.508.207.208.100.00--157.62%
BURL220520P001800002022-05-13 10:52AM EDT180.008.908.809.900.00-11756.37%
BURL220520P001850002022-05-16 10:09AM EDT185.0012.2011.4014.60-5.27-30.17%52977.86%
BURL220520P001875002022-05-05 1:08PM EDT187.505.2014.4017.600.00-1665.43%
BURL220520P001900002022-05-11 12:46PM EDT190.0014.8016.0020.200.00-14562.16%
BURL220520P001925002022-05-03 11:39AM EDT192.503.6019.1021.900.00-41365.04%
BURL220520P001950002022-05-10 10:26AM EDT195.0015.0021.5025.000.00-11378.56%
BURL220520P001975002022-05-11 1:33PM EDT197.5022.6023.3027.400.00-31570.12%
BURL220520P002000002022-05-11 9:49AM EDT200.0020.3526.1029.700.00-12477.44%
BURL220520P002025002022-05-10 10:23AM EDT202.5020.6028.2032.500.00-22180.08%
BURL220520P002050002022-05-05 10:02AM EDT205.006.4030.6034.900.00-12179.10%
BURL220520P002075002022-05-03 3:14PM EDT207.508.6033.2037.400.00-63786.82%
BURL220520P002100002022-05-11 3:53PM EDT210.0036.8535.9039.900.00-18096.88%
BURL220520P002125002022-04-27 11:30AM EDT212.5013.1038.1042.400.00-191492.38%
BURL220520P002150002022-05-11 3:53PM EDT215.0041.7540.8045.000.00-28105.96%
BURL220520P002175002022-04-25 3:37PM EDT217.5014.8043.2047.500.00-414107.52%
BURL220520P002200002022-04-22 10:37AM EDT220.0014.8045.5050.000.00-63104.69%
BURL220520P002250002022-05-02 10:26AM EDT225.0018.9050.7054.900.00-53116.60%
BURL220520P002350002022-04-19 9:32AM EDT235.0017.6060.6065.000.00--0131.84%