Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,210.32 +22.65 (+0.44%) Dow
39,380.95 +324.56 (+0.83%) Nasdaq
16,339.87 +37.12 (+0.23%) Bitcoin USD
62,256.96 +144.41 (+0.23%) CMC Crypto 200
1,340.86 +40.76 (+3.13%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00160000 | 2024-05-09 1:37PM EDT | 160.00 | 31.48 | 29.90 | 33.00 | +7.25 | +29.92% | 1 | 1 | 191.89% |
| BURL240510C00162500 | 2024-04-29 1:57PM EDT | 162.50 | 20.80 | 27.30 | 30.60 | 0.00 | - | - | 1 | 179.10% |
| BURL240510C00170000 | 2024-04-26 10:15AM EDT | 170.00 | 14.90 | 19.50 | 23.00 | 0.00 | - | 2 | 2 | 133.64% |
| BURL240510C00172500 | 2024-04-29 10:31AM EDT | 172.50 | 13.00 | 16.90 | 19.50 | 0.00 | - | 3 | 3 | 100.29% |
| BURL240510C00175000 | 2024-05-08 10:32AM EDT | 175.00 | 15.09 | 14.50 | 17.10 | +4.09 | +37.18% | 6 | 13 | 92.97% |
| BURL240510C00177500 | 2024-05-01 3:11PM EDT | 177.50 | 6.20 | 11.90 | 14.70 | 0.00 | - | 6 | 7 | 81.25% |
| BURL240510C00180000 | 2024-05-09 11:08AM EDT | 180.00 | 10.11 | 10.20 | 12.20 | +3.51 | +53.18% | 7 | 25 | 81.20% |
| BURL240510C00182500 | 2024-05-08 2:43PM EDT | 182.50 | 5.60 | 8.60 | 9.70 | 0.00 | - | 1 | 31 | 78.71% |
| BURL240510C00185000 | 2024-05-09 1:46PM EDT | 185.00 | 6.50 | 5.90 | 7.40 | +3.40 | +109.68% | 500 | 772 | 63.72% |
| BURL240510C00187500 | 2024-05-09 1:56PM EDT | 187.50 | 3.55 | 3.80 | 4.20 | +1.55 | +77.50% | 16 | 85 | 48.49% |
| BURL240510C00190000 | 2024-05-09 2:44PM EDT | 190.00 | 2.10 | 1.95 | 2.30 | +1.20 | +133.33% | 89 | 325 | 40.09% |
| BURL240510C00192500 | 2024-05-09 3:10PM EDT | 192.50 | 0.86 | 0.85 | 1.00 | +0.36 | +124.14% | 40 | 35 | 34.91% |
| BURL240510C00195000 | 2024-05-08 9:34AM EDT | 195.00 | 0.16 | 0.30 | 0.45 | 0.00 | - | 2 | 1,042 | 35.55% |
| BURL240510C00197500 | 2024-05-09 12:36PM EDT | 197.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 8 | 3 | 37.11% |
| BURL240510C00200000 | 2024-05-07 9:31AM EDT | 200.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 17 | 54.83% |
| BURL240510C00202500 | 2024-05-09 1:38PM EDT | 202.50 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 32 | 51.37% |
| BURL240510C00205000 | 2024-04-19 9:34AM EDT | 205.00 | 0.82 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 52.34% |
| BURL240510C00210000 | 2024-05-08 12:58PM EDT | 210.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 3 | 4 | 91.50% |
| BURL240510C00215000 | 2024-05-09 11:28AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 722 | 353 | 74.61% |
| BURL240510C00220000 | 2024-05-08 11:36AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 86.33% |
| BURL240510C00225000 | 2024-05-08 9:37AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 49 | 97.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 2024-04-17 9:30AM EDT | 145.00 | 1.42 | 0.00 | 0.05 | 0.00 | - | - | 2 | 140.63% |
| BURL240510P00150000 | 2024-05-06 9:43AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 125.00% |
| BURL240510P00157500 | 2024-05-08 9:41AM EDT | 157.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 29 | 162.50% |
| BURL240510P00162500 | 2024-05-08 10:01AM EDT | 162.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 32 | 140.53% |
| BURL240510P00165000 | 2024-05-08 10:04AM EDT | 165.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,059 | 123.63% |
| BURL240510P00170000 | 2024-05-03 2:25PM EDT | 170.00 | 0.12 | 0.00 | 1.60 | 0.00 | - | 4 | 23 | 120.26% |
| BURL240510P00172500 | 2024-05-03 2:58PM EDT | 172.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 61.72% |
| BURL240510P00175000 | 2024-05-09 10:18AM EDT | 175.00 | 0.05 | 0.00 | 1.75 | -0.10 | -66.67% | 1 | 43 | 99.37% |
| BURL240510P00177500 | 2024-05-08 11:30AM EDT | 177.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 75 | 63.38% |
| BURL240510P00180000 | 2024-05-09 10:13AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 1,146 | 37.89% |
| BURL240510P00182500 | 2024-05-09 11:11AM EDT | 182.50 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 14 | 24 | 33.79% |
| BURL240510P00185000 | 2024-05-09 2:28PM EDT | 185.00 | 0.06 | 0.05 | 0.15 | -0.94 | -94.00% | 6 | 193 | 27.05% |
| BURL240510P00187500 | 2024-05-09 2:50PM EDT | 187.50 | 0.25 | 0.25 | 0.35 | -2.50 | -90.91% | 63 | 56 | 22.22% |
| BURL240510P00190000 | 2024-05-09 2:57PM EDT | 190.00 | 0.80 | 0.80 | 1.00 | -2.50 | -75.76% | 2,067 | 2,029 | 18.70% |
| BURL240510P00192500 | 2024-05-09 2:43PM EDT | 192.50 | 2.25 | 2.05 | 2.30 | -1.65 | -42.31% | 30 | 44 | 0.00% |
| BURL240510P00195000 | 2024-05-06 1:14PM EDT | 195.00 | 7.50 | 3.80 | 4.60 | 0.00 | - | 1 | 2 | 0.00% |
| BURL240510P00197500 | 2024-05-06 9:46AM EDT | 197.50 | 9.40 | 5.30 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| BURL240510P00205000 | 2024-04-11 1:53PM EDT | 205.00 | 10.00 | 12.00 | 15.60 | 0.00 | - | 1 | 1 | 85.06% |
| BURL240510P00210000 | 2024-04-03 9:48AM EDT | 210.00 | 3.70 | 20.60 | 23.80 | 0.00 | - | 1 | 0 | 151.51% |
| BURL240510P00215000 | 2024-04-03 9:48AM EDT | 215.00 | 5.30 | 25.60 | 28.90 | 0.00 | - | 1 | 0 | 173.83% |
| BURL240510P00220000 | 2024-04-03 9:49AM EDT | 220.00 | 7.40 | 30.50 | 33.80 | 0.00 | - | 1 | 0 | 190.82% |
| BURL240510P00225000 | 2024-04-03 9:49AM EDT | 225.00 | 10.00 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 204.88% |
© 2024 Yahoo. All rights reserved.