BURL - Burlington Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL200221C001950002020-02-06 12:26PM EST195.0037.0048.5053.000.00--1094.14%
BURL200221C002000002020-01-08 3:55PM EST200.0033.8527.6031.000.00--10.00%
BURL200221C002075002020-02-03 12:03AM EST207.5012.3036.1040.600.00--181.25%
BURL200221C002100002020-01-24 2:54PM EST210.0010.2033.8038.100.00-121282.62%
BURL200221C002125002020-01-30 3:36PM EST212.508.6031.1035.600.00--871.48%
BURL200221C002150002020-02-03 10:14AM EST215.0016.3528.6032.800.00-21150.00%
BURL200221C002175002020-02-11 9:56AM EST217.5022.2526.5030.300.00-12664.45%
BURL200221C002200002020-02-11 9:56AM EST220.0020.1723.8028.000.00-45859.38%
BURL200221C002225002020-02-11 9:56AM EST222.5017.3021.3025.100.00-14794.51%
BURL200221C002250002020-02-11 1:43PM EST225.0018.3918.8023.200.00-28153.22%
BURL200221C002275002020-02-07 9:57AM EST227.505.0017.3020.600.00-25259.52%
BURL200221C002300002020-02-11 3:46PM EST230.0014.5814.1017.700.00-1521674.00%
BURL200221C002325002020-02-12 9:51AM EST232.509.4011.9015.600.00-13971.75%
BURL200221C002350002020-02-13 11:33AM EST235.008.109.2013.200.00-114864.92%
BURL200221C002375002020-02-11 11:39AM EST237.506.507.709.400.00-82340.31%
BURL200221C002400002020-02-14 3:53PM EST240.006.830.000.000.00-1100.00%
BURL200221C002425002020-02-14 11:45AM EST242.504.800.000.000.00-1200.00%
BURL200221C002450002020-02-14 3:02PM EST245.003.000.000.000.00-9600.00%
BURL200221C002475002020-02-14 3:54PM EST247.502.020.000.000.00-3001.56%
BURL200221C002500002020-02-14 3:54PM EST250.001.130.000.000.00-3403.13%
BURL200221C002550002020-02-14 3:52PM EST255.000.320.000.000.00--06.25%
BURL200221C002600002020-02-14 3:35PM EST260.000.090.000.000.00-16012.50%
BURL200221C002700002020-02-11 9:57AM EST270.000.500.000.250.00-42052.59%
BURL200221C003100002020-01-06 1:14PM EST310.000.100.000.200.00--3096.29%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL200221P001900002020-01-15 9:30AM EST190.000.250.000.250.00-55111.72%
BURL200221P001950002019-12-27 9:30AM EST195.001.050.350.650.00-10127.73%
BURL200221P002000002020-02-10 3:27PM EST200.000.050.000.050.00-14175.39%
BURL200221P002025002020-01-28 9:47AM EST202.500.810.000.250.00--1687.11%
BURL200221P002050002020-02-10 9:41AM EST205.000.100.000.250.00-51082.42%
BURL200221P002075002020-01-31 3:51PM EST207.501.750.000.250.00-5677.54%
BURL200221P002100002020-02-11 11:34AM EST210.000.140.000.250.00-46872.85%
BURL200221P002125002020-02-10 9:30AM EST212.500.300.000.000.00-205325.00%
BURL200221P002150002020-02-14 11:49AM EST215.000.140.000.000.00-2025.00%
BURL200221P002175002020-02-13 2:09PM EST217.500.510.000.250.00-45558.59%
BURL200221P002200002020-02-14 11:49AM EST220.000.190.000.000.00-2025.00%
BURL200221P002225002020-02-14 1:07PM EST222.500.100.000.000.00-1025.00%
BURL200221P002250002020-02-11 10:31AM EST225.000.470.000.350.00-24554.25%
BURL200221P002275002020-02-14 12:17PM EST227.500.180.000.000.00-19012.50%
BURL200221P002300002020-02-11 10:05AM EST230.001.140.050.200.00-103038.33%
BURL200221P002325002020-02-14 11:37AM EST232.500.250.000.000.00-2012.50%
BURL200221P002350002020-02-14 11:49AM EST235.000.380.000.000.00-2012.50%
BURL200221P002375002020-02-12 2:17PM EST237.501.800.500.600.00-92130.98%
BURL200221P002400002020-02-14 1:54PM EST240.001.150.000.000.00-1506.25%
BURL200221P002425002020-02-14 2:26PM EST242.501.700.000.000.00--03.13%
BURL200221P002450002020-02-14 11:26AM EST245.002.200.000.000.00-200.78%
BURL200221P002475002020-02-14 3:49PM EST247.503.700.000.000.00--00.00%
BURL200221P002500002020-02-12 2:35PM EST250.009.004.706.300.00---36.24%
BURL200221P002550002020-02-12 11:29AM EST255.0012.108.7011.600.00---55.35%