NYSE - Nasdaq Real Time Price • USD
Burlington Stores, Inc. (BURL)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426C00180000 | 4/24/2024 7:30 PM | 2024-04-26 | 1.50 | 1.25 | 1.40 | -1.35 | -47.37% | 18 | 31 | 30.30% |
| BURL240503C00180000 | 4/24/2024 3:11 PM | 2024-05-03 | 4.05 | 3.10 | 3.30 | -0.95 | -19.00% | 1 | 24 | 32.91% |
| BURL240510C00180000 | 4/19/2024 2:18 PM | 2024-05-10 | 6.88 | 4.00 | 4.40 | 0.00 | 0.00% | 3 | 7 | 32.41% |
| BURL240517C00180000 | 4/24/2024 3:11 PM | 2024-05-17 | 6.20 | 5.20 | 5.60 | -1.41 | -18.53% | 19 | 74 | 33.85% |
| BURL240524C00180000 | 4/23/2024 2:32 PM | 2024-05-24 | 8.00 | 6.50 | 6.90 | 0.00 | 0.00% | 7 | 7 | 36.04% |
| BURL240531C00180000 | 4/17/2024 3:00 PM | 2024-05-31 | 11.64 | 9.80 | 10.30 | 0.00 | 0.00% | - | 2 | 47.33% |
| BURL240621C00180000 | 4/24/2024 7:08 PM | 2024-06-21 | 12.00 | 11.50 | 11.80 | -0.90 | -6.98% | 2 | 89 | 43.22% |
| BURL240920C00180000 | 1/18/2024 5:28 PM | 2024-09-20 | 35.90 | 35.20 | 36.20 | 0.00 | 0.00% | 3 | 3 | 80.05% |
| BURL250117C00180000 | 4/22/2024 3:38 PM | 2025-01-17 | 25.50 | 26.40 | 27.00 | 0.00 | 0.00% | 5 | 8 | 45.24% |
| BURL260116C00180000 | 4/2/2024 1:41 PM | 2026-01-16 | 78.25 | 42.20 | 43.50 | 0.00 | 0.00% | 5 | 8 | 47.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240426P00180000 | 4/24/2024 5:55 PM | 2024-04-26 | 1.70 | 2.25 | 2.45 | 0.10 | 6.25% | 8 | 63 | 26.95% |
| BURL240503P00180000 | 4/24/2024 2:02 PM | 2024-05-03 | 2.95 | 4.00 | 4.20 | -0.18 | -5.75% | 3 | 9 | 29.85% |
| BURL240510P00180000 | 4/22/2024 7:28 PM | 2024-05-10 | 5.40 | 4.80 | 5.20 | 0.00 | 0.00% | 4 | 1,057 | 29.42% |
| BURL240517P00180000 | 4/24/2024 4:27 PM | 2024-05-17 | 6.00 | 5.70 | 6.00 | -1.60 | -21.05% | 36 | 374 | 29.15% |
| BURL240524P00180000 | 4/19/2024 7:36 PM | 2024-05-24 | 8.25 | 6.80 | 7.20 | 0.00 | 0.00% | 2 | 2 | 31.43% |
| BURL240531P00180000 | 4/16/2024 2:11 PM | 2024-05-31 | 9.19 | 10.00 | 10.60 | 0.00 | 0.00% | - | 2 | 43.16% |
| BURL240621P00180000 | 4/23/2024 4:06 PM | 2024-06-21 | 10.90 | 11.20 | 11.50 | 0.00 | 0.00% | 6 | 199 | 37.78% |
| BURL240719P00180000 | 4/24/2024 6:14 PM | 2024-07-19 | 12.50 | 12.40 | 12.80 | 0.50 | 4.17% | 3 | 19 | 34.85% |
| BURL240816P00180000 | 4/22/2024 3:02 PM | 2024-08-16 | 15.10 | 13.60 | 14.10 | 0.00 | 0.00% | 2 | 26 | 33.57% |
| BURL240920P00180000 | 4/15/2024 5:52 PM | 2024-09-20 | 15.10 | 16.50 | 17.00 | 0.00 | 0.00% | 5 | 14 | 35.76% |
| BURL250117P00180000 | 3/5/2024 8:40 PM | 2025-01-17 | 14.60 | 13.60 | 14.60 | 0.00 | 0.00% | 2 | 27 | 22.77% |
| BURL260116P00180000 | 3/28/2024 3:14 PM | 2026-01-16 | 16.68 | 29.80 | 30.60 | 0.00 | 0.00% | 1 | 2 | 32.05% |
Related Tickers
ROST Ross Stores, Inc.
132.61
-0.36%
TJX The TJX Companies, Inc.
95.28
+0.83%
BOOT Boot Barn Holdings, Inc.
107.35
+0.60%
GPS The Gap, Inc.
20.11
-3.83%
URBN Urban Outfitters, Inc.
39.19
-0.43%
ANF Abercrombie & Fitch Co.
115.09
-3.86%
HIBB Hibbett, Inc.
86.51
+0.42%
GCO Genesco Inc.
26.55
-0.82%
CTRN Citi Trends, Inc.
22.06
-0.76%
AEO American Eagle Outfitters, Inc.
22.63
-2.20%