BURL - Burlington Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL200124C002025002019-12-30 12:13AM EST202.5024.4019.1023.800.00-40220.41%
BURL200124C002100002020-01-02 10:36AM EST210.0019.3511.7016.400.00-400166.55%
BURL200124C002150002020-01-10 11:25AM EST215.0017.208.0010.900.00-10135.40%
BURL200124C002175002020-01-16 1:19PM EST217.508.255.008.800.00-50111.87%
BURL200124C002200002020-01-23 10:51AM EST220.005.503.404.200.00-1074.27%
BURL200124C002225002020-01-21 10:43AM EST222.505.201.402.050.00-6054.20%
BURL200124C002250002020-01-23 11:35AM EST225.001.400.350.750.00-30048.83%
BURL200124C002275002020-01-23 3:48PM EST227.500.550.000.150.00-2039.55%
BURL200124C002300002020-01-23 3:24PM EST230.000.100.350.250.00-27059.18%
BURL200124C002325002020-01-23 11:13AM EST232.500.100.200.200.00-745064.06%
BURL200124C002350002020-01-22 2:41PM EST235.000.100.050.100.00-8061.91%
BURL200124C002375002020-01-23 1:32PM EST237.500.150.000.200.00-1073.83%
BURL200124C002400002020-01-22 12:38PM EST240.000.200.000.200.00-2082.42%
BURL200124C002450002020-01-15 9:30AM EST245.000.200.000.200.00-1099.22%
BURL200124C002475002020-01-15 9:30AM EST247.500.100.000.200.00-10107.03%
BURL200124C002500002020-01-15 9:58AM EST250.000.200.000.200.00--0115.04%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BURL200124P001950002019-12-17 10:54AM EST195.000.500.000.500.00--0136.72%
BURL200124P001975002019-12-16 12:08AM EST197.500.930.350.500.00--0139.65%
BURL200124P002000002020-01-03 11:06AM EST200.001.120.000.100.00-7086.72%
BURL200124P002025002020-01-03 11:06AM EST202.501.200.000.200.00-7085.94%
BURL200124P002050002019-12-16 12:08AM EST205.001.650.000.350.00--083.59%
BURL200124P002075002019-12-06 1:09PM EST207.502.550.000.400.00-1074.41%
BURL200124P002100002019-12-16 12:08AM EST210.002.670.000.400.00--062.89%
BURL200124P002125002020-01-13 11:49AM EST212.500.150.000.200.00-3050.98%
BURL200124P002150002020-01-16 11:31AM EST215.000.270.000.200.00-1038.67%
BURL200124P002175002020-01-22 2:27PM EST217.500.050.000.100.00-1021.00%
BURL200124P002200002020-01-22 2:44PM EST220.000.100.000.250.00-3011.77%
BURL200124P002225002020-01-23 3:03PM EST222.500.260.200.450.00-100.00%
BURL200124P002250002020-01-23 3:21PM EST225.001.001.452.050.00-3100.00%
BURL200124P002275002020-01-23 2:04PM EST227.502.023.404.300.00-6200.00%
BURL200124P002300002020-01-23 2:04PM EST230.004.084.607.100.00-500.00%
BURL200124P002325002020-01-22 10:14AM EST232.504.106.309.200.00-1100.00%
BURL200124P002350002020-01-22 10:32AM EST235.006.308.6012.600.00-100.00%
BURL200124P002375002020-01-16 12:59PM EST237.5012.0011.2015.600.00-100.00%
BURL200124P002400002020-01-08 11:11AM EST240.008.1013.6017.100.00--00.00%
BURL200124P002425002020-01-08 9:49AM EST242.508.7016.1019.400.00--00.00%