Singapore markets open in 2 hours 6 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,038.47 -1,122.81 (-3.60%) CMC Crypto 200
667.04 +424.36 (+174.87%)
Burlington Stores, Inc. (BURL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220520C00150000 | 2022-05-16 12:01AM EDT | 150.00 | 20.50 | 21.30 | 24.20 | 0.00 | - | - | 3 | 72.75% |
| BURL220520C00170000 | 2022-05-16 10:57AM EDT | 170.00 | 6.09 | 5.80 | 6.60 | -2.14 | -26.00% | 1 | 13 | 60.94% |
| BURL220520C00172500 | 2022-05-16 3:58PM EDT | 172.50 | 4.70 | 4.40 | 5.20 | -1.23 | -20.74% | 16 | 2 | 59.86% |
| BURL220520C00175000 | 2022-05-16 1:09PM EDT | 175.00 | 4.00 | 3.20 | 3.80 | -1.00 | -20.00% | 25 | 18 | 57.47% |
| BURL220520C00180000 | 2022-05-16 9:35AM EDT | 180.00 | 2.60 | 1.50 | 2.15 | -1.50 | -36.59% | 2 | 23 | 56.59% |
| BURL220520C00185000 | 2022-05-16 12:48PM EDT | 185.00 | 1.10 | 0.65 | 1.25 | -1.55 | -58.49% | 5 | 30 | 58.06% |
| BURL220520C00187500 | 2022-05-16 12:01AM EDT | 187.50 | 1.08 | 0.45 | 1.35 | 0.00 | - | - | 4 | 64.11% |
| BURL220520C00190000 | 2022-05-16 3:54PM EDT | 190.00 | 0.40 | 0.20 | 0.55 | -0.60 | -60.00% | 5 | 21 | 56.35% |
| BURL220520C00192500 | 2022-05-16 1:11PM EDT | 192.50 | 0.35 | 0.10 | 1.30 | -3.45 | -90.79% | 2 | 10 | 72.22% |
| BURL220520C00195000 | 2022-05-13 2:46PM EDT | 195.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 110.16% |
| BURL220520C00197500 | 2022-05-11 10:45AM EDT | 197.50 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 121.78% |
| BURL220520C00200000 | 2022-05-16 3:41PM EDT | 200.00 | 0.25 | 0.00 | 3.40 | -0.33 | -56.90% | 8 | 25 | 114.80% |
| BURL220520C00202500 | 2022-05-11 11:26AM EDT | 202.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 135.40% |
| BURL220520C00205000 | 2022-05-10 9:30AM EDT | 205.00 | 3.13 | 0.00 | 4.80 | 0.00 | - | 2 | 44 | 141.89% |
| BURL220520C00207500 | 2022-05-09 12:13PM EDT | 207.50 | 3.30 | 0.00 | 4.80 | 0.00 | - | 9 | 17 | 148.19% |
| BURL220520C00210000 | 2022-05-09 3:56PM EDT | 210.00 | 2.00 | 0.00 | 1.00 | 0.00 | - | 9 | 60 | 103.32% |
| BURL220520C00212500 | 2022-05-09 3:41PM EDT | 212.50 | 1.45 | 0.00 | 4.50 | 0.00 | - | 31 | 34 | 157.23% |
| BURL220520C00215000 | 2022-05-11 2:38PM EDT | 215.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 2 | 27 | 141.36% |
| BURL220520C00217500 | 2022-05-02 10:47AM EDT | 217.50 | 7.00 | 0.00 | 2.65 | 0.00 | - | 8 | 26 | 145.95% |
| BURL220520C00220000 | 2022-05-09 1:51PM EDT | 220.00 | 1.02 | 0.00 | 2.65 | 0.00 | - | 2 | 48 | 151.07% |
| BURL220520C00222500 | 2022-04-25 3:50PM EDT | 222.50 | 5.00 | 0.00 | 2.65 | 0.00 | - | 19 | 19 | 156.10% |
| BURL220520C00225000 | 2022-05-09 2:39PM EDT | 225.00 | 0.60 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 181.49% |
| BURL220520C00227500 | 2022-05-05 3:21PM EDT | 227.50 | 2.25 | 0.00 | 1.20 | 0.00 | - | 11 | 17 | 139.75% |
| BURL220520C00230000 | 2022-05-06 3:52PM EDT | 230.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 40 | 160.01% |
| BURL220520C00232500 | 2022-05-03 2:44PM EDT | 232.50 | 1.75 | 0.00 | 3.70 | 0.00 | - | 7 | 31 | 190.28% |
| BURL220520C00235000 | 2022-04-25 2:28PM EDT | 235.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 208.94% |
| BURL220520C00237500 | 2022-05-03 2:33PM EDT | 237.50 | 1.15 | 0.00 | 2.65 | 0.00 | - | 7 | 11 | 184.38% |
| BURL220520C00240000 | 2022-04-21 2:27PM EDT | 240.00 | 3.20 | 0.00 | 3.20 | 0.00 | - | 3 | 24 | 197.27% |
| BURL220520C00245000 | 2022-04-21 1:39PM EDT | 245.00 | 2.75 | 0.00 | 2.00 | 0.00 | - | - | 11 | 185.84% |
| BURL220520C00250000 | 2022-04-28 9:35AM EDT | 250.00 | 0.06 | 0.00 | 3.70 | 0.00 | - | 4 | 9 | 222.17% |
| BURL220520C00255000 | 2022-04-20 11:39AM EDT | 255.00 | 2.38 | 0.00 | 3.70 | 0.00 | - | - | 2 | 230.62% |
| BURL220520C00260000 | 2022-05-11 10:44AM EDT | 260.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 3 | 6 | 252.98% |
| BURL220520C00265000 | 2022-04-18 1:43PM EDT | 265.00 | 0.70 | 0.00 | 3.70 | 0.00 | - | - | 1 | 246.83% |
| BURL220520C00280000 | 2022-05-02 12:17PM EDT | 280.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 156.25% |
| BURL220520C00285000 | 2022-05-02 2:20PM EDT | 285.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 85 | 85 | 178.71% |
| BURL220520C00290000 | 2022-05-16 12:01AM EDT | 290.00 | 0.05 | - | 0.20 | 0.00 | - | - | 80 | 195.12% |
| BURL220520C00295000 | 2022-05-02 3:48PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 178.13% |
| BURL220520C00300000 | 2022-05-02 3:49PM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 44 | 205.86% |
| BURL220520C00310000 | 2022-05-09 10:49AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 88 | 139 | 198.44% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL220520P00100000 | 2022-05-09 3:01PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 205.08% |
| BURL220520P00105000 | 2022-05-10 2:19PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 21 | 182.81% |
| BURL220520P00110000 | 2022-05-12 2:10PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 153.91% |
| BURL220520P00115000 | 2022-05-13 1:34PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 310 | 556 | 139.84% |
| BURL220520P00120000 | 2022-05-12 9:31AM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 155.47% |
| BURL220520P00125000 | 2022-05-16 11:55AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 1 | 231 | 146.97% |
| BURL220520P00130000 | 2022-05-05 11:54AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 213.48% |
| BURL220520P00135000 | 2022-05-13 1:19PM EDT | 135.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 129.88% |
| BURL220520P00140000 | 2022-05-16 12:01AM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 10 | 171.39% |
| BURL220520P00145000 | 2022-05-13 3:39PM EDT | 145.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | 5 | 16 | 111.28% |
| BURL220520P00150000 | 2022-05-12 3:19PM EDT | 150.00 | 1.60 | 0.40 | 0.65 | 0.00 | - | 12 | 86 | 82.91% |
| BURL220520P00155000 | 2022-05-16 1:17PM EDT | 155.00 | 0.72 | 0.70 | 1.65 | -1.58 | -68.70% | 32 | 44 | 84.96% |
| BURL220520P00157500 | 2022-05-16 11:46AM EDT | 157.50 | 1.24 | 0.90 | 1.35 | -0.23 | -15.65% | 2 | 1 | 74.90% |
| BURL220520P00160000 | 2022-05-12 3:13PM EDT | 160.00 | 3.40 | 1.10 | 1.65 | 0.00 | - | 11 | 33 | 70.90% |
| BURL220520P00165000 | 2022-05-16 3:03PM EDT | 165.00 | 2.16 | 1.70 | 2.65 | -3.24 | -60.00% | 142 | 41 | 64.16% |
| BURL220520P00170000 | 2022-05-13 3:01PM EDT | 170.00 | 4.40 | 3.30 | 4.10 | 0.00 | - | 13 | 43 | 60.43% |
| BURL220520P00175000 | 2022-05-16 1:17PM EDT | 175.00 | 6.01 | 5.60 | 6.60 | -0.99 | -14.14% | 1 | 24 | 58.23% |
| BURL220520P00177500 | 2022-05-16 12:01AM EDT | 177.50 | 8.20 | 7.20 | 8.10 | 0.00 | - | - | 1 | 57.62% |
| BURL220520P00180000 | 2022-05-13 10:52AM EDT | 180.00 | 8.90 | 8.80 | 9.90 | 0.00 | - | 1 | 17 | 56.37% |
| BURL220520P00185000 | 2022-05-16 10:09AM EDT | 185.00 | 12.20 | 11.40 | 14.60 | -5.27 | -30.17% | 5 | 29 | 77.86% |
| BURL220520P00187500 | 2022-05-05 1:08PM EDT | 187.50 | 5.20 | 14.40 | 17.60 | 0.00 | - | 1 | 6 | 65.43% |
| BURL220520P00190000 | 2022-05-11 12:46PM EDT | 190.00 | 14.80 | 16.00 | 20.20 | 0.00 | - | 1 | 45 | 62.16% |
| BURL220520P00192500 | 2022-05-03 11:39AM EDT | 192.50 | 3.60 | 19.10 | 21.90 | 0.00 | - | 4 | 13 | 65.04% |
| BURL220520P00195000 | 2022-05-10 10:26AM EDT | 195.00 | 15.00 | 21.50 | 25.00 | 0.00 | - | 1 | 13 | 78.56% |
| BURL220520P00197500 | 2022-05-11 1:33PM EDT | 197.50 | 22.60 | 23.30 | 27.40 | 0.00 | - | 3 | 15 | 70.12% |
| BURL220520P00200000 | 2022-05-11 9:49AM EDT | 200.00 | 20.35 | 26.10 | 29.70 | 0.00 | - | 1 | 24 | 77.44% |
| BURL220520P00202500 | 2022-05-10 10:23AM EDT | 202.50 | 20.60 | 28.20 | 32.50 | 0.00 | - | 2 | 21 | 80.08% |
| BURL220520P00205000 | 2022-05-05 10:02AM EDT | 205.00 | 6.40 | 30.60 | 34.90 | 0.00 | - | 1 | 21 | 79.10% |
| BURL220520P00207500 | 2022-05-03 3:14PM EDT | 207.50 | 8.60 | 33.20 | 37.40 | 0.00 | - | 6 | 37 | 86.82% |
| BURL220520P00210000 | 2022-05-11 3:53PM EDT | 210.00 | 36.85 | 35.90 | 39.90 | 0.00 | - | 1 | 80 | 96.88% |
| BURL220520P00212500 | 2022-04-27 11:30AM EDT | 212.50 | 13.10 | 38.10 | 42.40 | 0.00 | - | 19 | 14 | 92.38% |
| BURL220520P00215000 | 2022-05-11 3:53PM EDT | 215.00 | 41.75 | 40.80 | 45.00 | 0.00 | - | 2 | 8 | 105.96% |
| BURL220520P00217500 | 2022-04-25 3:37PM EDT | 217.50 | 14.80 | 43.20 | 47.50 | 0.00 | - | 4 | 14 | 107.52% |
| BURL220520P00220000 | 2022-04-22 10:37AM EDT | 220.00 | 14.80 | 45.50 | 50.00 | 0.00 | - | 6 | 3 | 104.69% |
| BURL220520P00225000 | 2022-05-02 10:26AM EDT | 225.00 | 18.90 | 50.70 | 54.90 | 0.00 | - | 5 | 3 | 116.60% |
| BURL220520P00235000 | 2022-04-19 9:32AM EDT | 235.00 | 17.60 | 60.60 | 65.00 | 0.00 | - | - | 0 | 131.84% |
© 2022 Yahoo. All rights reserved.
