Singapore markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
230.94+0.32 (+0.14%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240328C001500002024-02-26 12:11PM EDT150.0056.3578.4081.700.00-11473.63%
BURL240328C001550002024-03-07 11:10AM EDT155.0065.8574.8078.100.00-11411.72%
BURL240328C001650002024-03-27 3:55PM EDT165.0064.6765.4068.000.00-12383.59%
BURL240328C001700002024-03-18 12:51PM EDT170.0050.5060.1063.200.00-56350.20%
BURL240328C001750002024-03-26 10:45AM EDT175.0052.6455.0058.200.00-45317.77%
BURL240328C001800002024-03-15 2:58PM EDT180.0039.3350.2053.200.00-27299.61%
BURL240328C001850002024-03-06 4:02PM EDT185.0026.3245.2048.400.00-11280.08%
BURL240328C001950002024-03-11 2:47PM EDT195.0021.2534.6038.100.00-17192.38%
BURL240328C002000002024-03-28 9:59AM EDT200.0030.9830.7033.20+3.14+11.28%124207.62%
BURL240328C002050002024-03-19 9:47AM EDT205.0014.9025.0028.400.00-17167.19%
BURL240328C002100002024-03-26 10:45AM EDT210.0017.6520.5023.200.00-444148.24%
BURL240328C002150002024-03-22 12:49PM EDT215.0011.9715.2018.200.00-144114.55%
BURL240328C002175002024-03-27 3:55PM EDT217.5012.0113.3015.700.00-115112.45%
BURL240328C002200002024-03-28 9:57AM EDT220.0010.6010.6012.90+1.00+10.42%6011989.06%
BURL240328C002225002024-03-27 9:33AM EDT222.506.008.0010.600.00-16776.42%
BURL240328C002250002024-03-28 12:37PM EDT225.006.505.506.50+1.00+18.18%1755952.00%
BURL240328C002275002024-03-28 11:18AM EDT227.505.003.105.70+1.53+44.09%67477.93%
BURL240328C002300002024-03-28 9:37AM EDT230.001.501.351.80-0.15-9.09%117326.51%
BURL240328C002325002024-03-28 12:46PM EDT232.500.220.150.30-0.38-63.33%26752617.87%
BURL240328C002350002024-03-28 10:15AM EDT235.000.100.000.10-0.05-33.33%854723.44%
BURL240328C002375002024-03-25 3:21PM EDT237.500.300.000.700.00-122958.50%
BURL240328C002400002024-03-25 3:21PM EDT240.000.150.001.350.00-134370.80%
BURL240328C002450002024-03-06 4:38PM EDT245.001.700.001.500.00-1297.85%
BURL240328C002500002024-03-22 1:27PM EDT250.000.050.001.500.00-3403120.31%
BURL240328C002550002024-03-21 9:40AM EDT255.000.050.000.600.00-288114.65%
BURL240328C002600002024-03-07 10:30AM EDT260.000.550.000.050.00-3791.41%
BURL240328C002650002024-03-05 12:26PM EDT265.000.970.000.600.00--2148.83%
BURL240328C002700002024-02-28 2:31PM EDT270.000.750.000.450.00--1156.84%
BURL240328C002900002024-03-27 10:01AM EDT290.000.050.000.000.00-1150.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BURL240328P001450002024-02-12 11:57AM EDT145.000.650.001.500.00--2504.10%
BURL240328P001550002024-03-07 10:31AM EDT155.000.150.001.500.00-11441.80%
BURL240328P001600002024-03-06 4:59PM EDT160.000.850.001.500.00-33411.91%
BURL240328P001700002024-03-06 4:55PM EDT170.001.650.001.500.00-11354.10%
BURL240328P001750002024-03-07 3:54PM EDT175.000.200.001.200.00-6408311.91%
BURL240328P001800002024-03-14 3:38PM EDT180.000.130.001.300.00-1520290.04%
BURL240328P001850002024-03-07 10:31AM EDT185.001.030.002.500.00-44305.86%
BURL240328P001900002024-03-08 1:55PM EDT190.000.500.001.050.00-484485227.15%
BURL240328P001950002024-03-11 1:38PM EDT195.000.680.001.500.00-312218.85%
BURL240328P002000002024-03-18 10:32AM EDT200.000.270.000.500.00-4508153.13%
BURL240328P002025002024-03-19 11:52AM EDT202.500.150.000.500.00-33142.19%
BURL240328P002050002024-03-20 11:03AM EDT205.000.130.001.050.00-3043153.03%
BURL240328P002075002024-03-20 3:12PM EDT207.500.130.001.500.00-1412153.61%
BURL240328P002100002024-03-25 10:04AM EDT210.000.080.000.050.00-17575.78%
BURL240328P002125002024-03-22 10:55AM EDT212.500.240.001.500.00-2053127.34%
BURL240328P002150002024-03-25 3:45PM EDT215.000.060.001.500.00-2369114.06%
BURL240328P002175002024-03-25 3:30PM EDT217.500.140.001.500.00-3543100.59%
BURL240328P002200002024-03-26 2:18PM EDT220.000.250.001.500.00-16386.91%
BURL240328P002225002024-03-27 1:52PM EDT222.500.150.001.000.00-321,03663.62%
BURL240328P002250002024-03-28 11:41AM EDT225.000.020.000.05-0.17-89.47%178427.93%
BURL240328P002275002024-03-28 11:17AM EDT227.500.070.000.10-0.78-91.76%5714521.00%
BURL240328P002300002024-03-28 11:47AM EDT230.000.170.200.35-1.63-90.56%3519715.09%
BURL240328P002325002024-03-28 11:44AM EDT232.501.051.101.60-6.05-85.21%15319.18%