Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.89+2.11 (+1.92%)
At close: 04:00PM EDT
111.88 -0.01 (-0.01%)
After hours: 07:13PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL221007C001030002022-09-26 3:43PM EDT103.0013.308.4011.60+13.30--382.08%
BURL221007C001050002022-09-30 9:52AM EDT105.006.108.209.10+6.10-3086.33%
BURL221007C001060002022-09-30 9:52AM EDT106.005.507.508.10+5.50-6082.96%
BURL221007C001100002022-09-30 9:50AM EDT110.003.104.705.50+3.10-6578.91%
BURL221007C001110002022-09-30 10:23AM EDT111.004.104.004.50+4.10-7872.83%
BURL221007C001120002022-09-30 3:58PM EDT112.003.823.603.90+3.82-6272.80%
BURL221007C001130002022-09-30 3:50PM EDT113.003.503.103.50+3.50-11072.95%
BURL221007C001140002022-09-30 3:05PM EDT114.003.652.702.95+3.65-111071.83%
BURL221007C001150002022-09-30 3:27PM EDT115.002.602.302.55+2.60-9271.34%
BURL221007C001160002022-09-26 3:55PM EDT116.004.901.852.30+4.90--771.07%
BURL221007C001170002022-09-30 3:44PM EDT117.001.901.451.85+1.90-8568.34%
BURL221007C001180002022-09-30 12:39PM EDT118.002.101.101.70+2.10-11368.51%
BURL221007C001190002022-09-30 12:38PM EDT119.001.751.051.45+1.75-2770.36%
BURL221007C001200002022-09-30 11:19AM EDT120.001.900.901.25+1.90-21071.05%
BURL221007C001210002022-09-30 11:23AM EDT121.001.600.701.00+1.60-2569.63%
BURL221007C001220002022-09-30 3:44PM EDT122.000.750.550.80-1.60-68.09%1368.65%
BURL221007C001230002022-09-30 10:51AM EDT123.000.850.150.65+0.85-1862.70%
BURL221007C001240002022-09-30 12:38PM EDT124.000.700.350.55-1.05-60.00%8668.65%
BURL221007C001250002022-09-30 3:05PM EDT125.000.660.200.50-5.04-88.42%15567.97%
BURL221007C001260002022-09-22 10:32AM EDT126.005.800.250.400.00--270.31%
BURL221007C001270002022-09-29 11:06AM EDT127.000.420.200.350.00-1671.00%
BURL221007C001280002022-09-30 3:55PM EDT128.000.200.150.30+0.20-2271.29%
BURL221007C001300002022-09-28 12:27PM EDT130.000.570.000.200.00-1966.80%
BURL221007C001330002022-09-20 2:19PM EDT133.005.400.001.550.00--5115.14%
BURL221007C001360002022-09-14 3:55PM EDT136.007.600.002.000.00-33134.42%
BURL221007C001370002022-09-21 1:42PM EDT137.004.330.001.550.00--2128.91%
BURL221007C001380002022-09-30 12:29PM EDT138.000.900.000.90+0.90-20116.21%
BURL221007C001390002022-09-19 2:50PM EDT139.005.500.001.350.00-713130.96%
BURL221007C001400002022-09-14 3:55PM EDT140.005.600.003.100.00-55167.82%
BURL221007C001410002022-09-16 3:12PM EDT141.007.100.000.750.00-211120.51%
BURL221007C001420002022-09-16 10:44AM EDT142.006.400.001.400.00-13141.50%
BURL221007C001430002022-09-19 9:55AM EDT143.006.500.001.400.00-13144.53%
BURL221007C001440002022-09-19 2:31PM EDT144.003.300.001.250.00-3434143.75%
BURL221007C001450002022-09-16 3:16PM EDT145.005.200.001.400.00-811150.49%
BURL221007C001460002022-09-16 12:37PM EDT146.004.500.001.950.00-22166.21%
BURL221007C001470002022-09-19 3:53PM EDT147.003.000.001.400.00-67156.35%
BURL221007C001480002022-09-19 2:34PM EDT148.002.250.001.250.00-23155.27%
BURL221007C001490002022-09-08 9:33AM EDT149.007.250.001.550.00-12165.92%
BURL221007C001500002022-09-16 12:38PM EDT150.003.100.001.550.00-46168.75%
BURL221007C001525002022-09-16 3:12PM EDT152.502.750.000.900.00-45156.74%
BURL221007C001550002022-09-19 10:26AM EDT155.002.000.001.450.00-411179.88%
BURL221007C001575002022-09-02 10:00AM EDT157.503.400.001.450.00-22186.43%
BURL221007C001600002022-09-28 10:25AM EDT160.000.160.001.550.00-56195.70%
BURL221007C001650002022-09-28 9:30AM EDT165.000.460.001.300.00-29200.68%
BURL221007C001700002022-09-02 10:07AM EDT170.001.420.000.950.00-20200.10%
BURL221007C001750002022-08-31 10:05AM EDT175.001.050.000.800.00--1204.49%
BURL221007C001800002022-09-28 9:30AM EDT180.000.410.000.250.00-241180.08%
BURL221007C001825002022-09-26 10:50AM EDT182.500.050.001.50+0.05--2246.09%
BURL221007C001850002022-09-28 10:25AM EDT185.000.080.001.400.00-16248.05%
BURL221007C001875002022-09-26 10:51AM EDT187.500.050.001.300.00-510249.61%
BURL221007C001900002022-09-26 10:52AM EDT190.000.050.000.20+0.05--186191.80%
BURL221007C001950002022-09-26 10:52AM EDT195.000.050.002.100.00-16289.65%
BURL221007C002150002022-09-19 11:44AM EDT215.000.100.000.050.00-2227196.88%
BURL221007C002200002022-09-30 3:28PM EDT220.000.010.000.05-0.09-90.00%5442203.13%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL221007P000770002022-09-27 1:57PM EDT77.000.100.000.10+0.10--105137.11%
BURL221007P000780002022-09-27 2:00PM EDT78.000.100.000.10+0.10--54132.81%
BURL221007P000790002022-09-27 1:54PM EDT79.000.100.000.10+0.10--2128.91%
BURL221007P000800002022-09-29 3:01PM EDT80.000.150.050.150.00-31621137.11%
BURL221007P000810002022-09-26 1:12PM EDT81.000.150.000.15+0.15--1127.34%
BURL221007P000830002022-09-28 11:20AM EDT83.000.150.000.15+0.15--1118.75%
BURL221007P000840002022-09-28 11:20AM EDT84.000.170.001.65+0.17--1180.66%
BURL221007P000850002022-09-30 1:41PM EDT85.000.100.050.20-0.15-60.00%58618119.14%
BURL221007P000860002022-09-26 1:07PM EDT86.000.300.000.20+0.30--1110.94%
BURL221007P000870002022-09-26 1:20PM EDT87.000.300.000.25+0.30--1110.55%
BURL221007P000880002022-09-30 10:29AM EDT88.000.250.000.25+0.25-31106.25%
BURL221007P000900002022-09-29 2:58PM EDT90.000.400.150.500.00-34116.89%
BURL221007P000910002022-09-28 3:55PM EDT91.000.300.150.30+0.30--4103.91%
BURL221007P000950002022-09-30 3:55PM EDT95.000.350.300.45-0.35-50.00%2796.09%
BURL221007P001000002022-09-29 2:58PM EDT100.001.250.250.950.00-72381.84%
BURL221007P001030002022-09-30 3:51PM EDT103.001.050.951.20+1.05-5081.05%
BURL221007P001040002022-09-30 3:25PM EDT104.001.201.101.35+1.20-15079.20%
BURL221007P001050002022-09-30 3:58PM EDT105.001.581.351.55-0.87-35.51%191678.71%
BURL221007P001060002022-09-28 3:36PM EDT106.001.251.501.75+1.25--5876.32%
BURL221007P001070002022-09-30 1:07PM EDT107.001.301.752.00+1.30-2675.05%
BURL221007P001080002022-09-30 9:52AM EDT108.003.602.002.30+3.60-3173.68%
BURL221007P001090002022-09-30 10:30AM EDT109.002.522.352.65+2.52-1473.14%
BURL221007P001100002022-09-30 3:58PM EDT110.002.842.653.00+2.84-7971.34%
BURL221007P001110002022-09-30 3:29PM EDT111.002.903.203.40+2.90-18971.68%
BURL221007P001120002022-09-30 3:42PM EDT112.003.503.503.90+3.50-14869.75%
BURL221007P001130002022-09-30 3:48PM EDT113.003.904.004.40+3.90-232368.95%
BURL221007P001140002022-09-30 3:52PM EDT114.004.604.705.00+4.60-81170.17%
BURL221007P001150002022-09-26 2:13PM EDT115.004.905.205.600.00-8968.65%
BURL221007P001160002022-09-27 3:04PM EDT116.004.305.706.30+4.30--1967.24%
BURL221007P001170002022-09-29 11:07AM EDT117.007.086.307.10+7.08--567.04%
BURL221007P001180002022-09-26 3:50PM EDT118.006.707.007.80+6.70--1665.92%
BURL221007P001190002022-09-30 10:19AM EDT119.009.107.908.70+9.10-31068.90%
BURL221007P001200002022-09-29 3:34PM EDT120.0010.387.8010.700.00-4972.75%
BURL221007P001210002022-09-30 10:32AM EDT121.009.209.0010.30+9.20-1059.86%
BURL221007P001220002022-09-23 10:13AM EDT122.005.509.1011.600.00-2251.56%
BURL221007P001230002022-09-26 3:42PM EDT123.0010.1010.2012.50+10.10--455.18%
BURL221007P001250002022-09-26 12:23PM EDT125.008.5011.1014.400.00-33100.49%
BURL221007P001280002022-09-13 3:00PM EDT128.002.3514.0017.400.00-3737113.48%
BURL221007P001290002022-09-26 10:03AM EDT129.009.2015.0018.700.00-57126.47%
BURL221007P001300002022-09-21 10:20AM EDT130.004.7015.8019.100.00-22111.96%
BURL221007P001310002022-09-19 3:50PM EDT131.003.1017.2020.200.00--1119.24%
BURL221007P001330002022-09-19 3:59PM EDT133.003.7018.7022.700.00--2142.87%
BURL221007P001350002022-09-28 10:42AM EDT135.0018.4120.6024.900.00-111156.74%
BURL221007P001370002022-09-15 1:01PM EDT137.004.8022.5026.800.00--3161.33%
BURL221007P001380002022-09-19 3:48PM EDT138.005.6023.5027.600.00-26158.69%
BURL221007P001390002022-09-15 1:01PM EDT139.005.6024.5028.900.00-34171.88%
BURL221007P001400002022-09-28 1:26PM EDT140.0023.0525.5029.800.00-23172.36%
BURL221007P001410002022-09-19 10:54AM EDT141.006.4026.5031.000.00-21182.23%
BURL221007P001420002022-09-16 2:27PM EDT142.007.6027.5031.900.00--1182.71%
BURL221007P001430002022-09-19 10:48AM EDT143.007.5028.5032.900.00-18186.18%
BURL221007P001450002022-09-28 1:26PM EDT145.0028.4030.5034.900.00-22193.07%
BURL221007P001460002022-09-08 11:31AM EDT146.006.8031.5036.000.00--0199.71%
BURL221007P001470002022-09-14 10:29AM EDT147.0012.3032.5037.000.00-20203.03%
BURL221007P001480002022-09-02 10:37AM EDT148.009.7033.5038.000.00-22206.35%
BURL221007P001490002022-09-09 10:15AM EDT149.006.4034.5038.800.00-44202.88%
BURL221007P001500002022-09-02 11:01AM EDT150.0010.6035.5040.000.00-11212.89%
BURL221007P001525002022-09-09 9:57AM EDT152.508.4038.1042.400.00-22217.38%
BURL221007P001600002022-09-14 10:29AM EDT160.0023.2745.5049.900.00-20239.70%
BURL221007P001650002022-09-14 10:40AM EDT165.0028.0450.5054.900.00-10253.61%
Advertisement
Advertisement