NYSE - Delayed Quote • USD
Burlington Stores, Inc. (BURL)
At close: 4:00 PM EDT
After hours: 4:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00160000 | 5/2/2024 3:19 PM | 160 | 24.23 | 26.40 | 29.90 | 0.00 | 0.00% | - | 1 | 71.48% |
| BURL240510C00162500 | 4/29/2024 5:57 PM | 162.5 | 20.80 | 23.80 | 27.50 | 0.00 | 0.00% | - | 1 | 65.63% |
| BURL240510C00170000 | 4/26/2024 2:15 PM | 170 | 14.90 | 16.70 | 20.10 | 0.00 | 0.00% | 2 | 2 | 59.08% |
| BURL240510C00172500 | 4/29/2024 2:31 PM | 172.5 | 13.00 | 14.10 | 16.70 | 0.00 | 0.00% | 3 | 3 | 71.73% |
| BURL240510C00175000 | 5/1/2024 2:21 PM | 175 | 5.80 | 11.80 | 13.80 | 0.00 | 0.00% | 10 | 17 | 55.42% |
| BURL240510C00177500 | 5/1/2024 7:11 PM | 177.5 | 6.20 | 9.70 | 12.60 | 0.00 | 0.00% | 6 | 7 | 69.51% |
| BURL240510C00180000 | 5/3/2024 2:23 PM | 180 | 8.50 | 8.30 | 8.90 | 0.00 | 0.00% | 2 | 26 | 41.41% |
| BURL240510C00182500 | 5/6/2024 7:46 PM | 182.5 | 6.50 | 5.10 | 6.90 | 0.83 | 14.64% | 1 | 32 | 40.23% |
| BURL240510C00185000 | 5/6/2024 4:19 PM | 185 | 4.70 | 4.40 | 4.80 | 0.70 | 17.50% | 1 | 1,031 | 35.25% |
| BURL240510C00187500 | 5/6/2024 7:30 PM | 187.5 | 2.80 | 2.95 | 3.20 | 0.05 | 1.82% | 34 | 54 | 33.57% |
| BURL240510C00190000 | 5/6/2024 7:07 PM | 190 | 1.55 | 1.80 | 2.00 | 0.03 | 1.97% | 123 | 103 | 32.76% |
| BURL240510C00192500 | 5/6/2024 2:12 PM | 192.5 | 0.90 | 1.00 | 1.20 | -0.30 | -25.00% | 3 | 22 | 32.81% |
| BURL240510C00195000 | 5/6/2024 3:57 PM | 195 | 0.65 | 0.55 | 0.70 | 0.01 | 1.56% | 15 | 1,040 | 33.33% |
| BURL240510C00197500 | 5/3/2024 1:47 PM | 197.5 | 0.30 | 0.30 | 0.45 | -0.70 | -70.00% | 3 | 3 | 35.25% |
| BURL240510C00200000 | 5/3/2024 3:48 PM | 200 | 0.31 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 16 | 37.35% |
| BURL240510C00202500 | 5/6/2024 7:39 PM | 202.5 | 0.20 | 0.10 | 0.20 | 0.10 | 100.00% | 3 | 29 | 39.26% |
| BURL240510C00205000 | 4/19/2024 1:34 PM | 205 | 0.82 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 5 | 61.18% |
| BURL240510C00210000 | 4/15/2024 7:38 PM | 210 | 0.60 | 0.05 | 1.40 | 0.00 | 0.00% | 3 | 7 | 71.58% |
| BURL240510C00215000 | 4/16/2024 3:38 PM | 215 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 340 | 353 | 71.00% |
| BURL240510C00220000 | 5/3/2024 6:47 PM | 220 | 0.06 | 0.05 | 0.70 | 0.00 | 0.00% | 5 | 10 | 80.37% |
| BURL240510C00225000 | 5/6/2024 4:30 PM | 225 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 16 | 26 | 65.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510P00145000 | 4/17/2024 1:30 PM | 145 | 1.42 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 92.97% |
| BURL240510P00150000 | 5/6/2024 1:43 PM | 150 | 0.05 | 0.00 | 0.35 | -1.45 | -96.67% | 12 | 2 | 97.85% |
| BURL240510P00157500 | 5/1/2024 5:51 PM | 157.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 9 | 66.02% |
| BURL240510P00162500 | 5/6/2024 7:29 PM | 162.5 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 12 | 55.66% |
| BURL240510P00165000 | 5/2/2024 7:56 PM | 165 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 1,058 | 50.59% |
| BURL240510P00170000 | 5/3/2024 6:25 PM | 170 | 0.12 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 23 | 44.92% |
| BURL240510P00172500 | 5/3/2024 6:58 PM | 172.5 | 0.20 | 0.05 | 1.15 | 0.00 | 0.00% | 5 | 12 | 58.11% |
| BURL240510P00175000 | 5/6/2024 6:06 PM | 175 | 0.15 | 0.10 | 0.45 | -0.20 | -57.14% | 1 | 42 | 46.97% |
| BURL240510P00177500 | 5/6/2024 5:35 PM | 177.5 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 24 | 43 | 34.28% |
| BURL240510P00180000 | 5/6/2024 6:37 PM | 180 | 0.50 | 0.35 | 0.45 | -0.55 | -52.38% | 3 | 1,061 | 32.72% |
| BURL240510P00182500 | 5/6/2024 6:37 PM | 182.5 | 0.95 | 0.70 | 0.85 | -0.50 | -34.48% | 18 | 12 | 32.08% |
| BURL240510P00185000 | 5/6/2024 6:06 PM | 185 | 1.57 | 1.30 | 1.50 | -0.93 | -37.20% | 39 | 174 | 31.49% |
| BURL240510P00187500 | 5/6/2024 7:46 PM | 187.5 | 2.35 | 2.30 | 2.50 | -1.15 | -32.86% | 46 | 8 | 31.30% |
| BURL240510P00190000 | 5/6/2024 5:45 PM | 190 | 3.90 | 3.60 | 3.80 | -1.50 | -27.78% | 5 | 2,109 | 30.40% |
| BURL240510P00192500 | 5/3/2024 1:34 PM | 192.5 | 6.90 | 5.20 | 5.90 | 0.00 | 0.00% | 3 | 3 | 35.50% |
| BURL240510P00195000 | 5/6/2024 5:14 PM | 195 | 7.50 | 6.80 | 9.80 | 0.30 | 4.17% | 1 | 1 | 62.87% |
| BURL240510P00197500 | 5/6/2024 1:46 PM | 197.5 | 9.40 | 9.00 | 11.10 | -2.20 | -18.97% | 1 | 1 | 55.27% |
| BURL240510P00205000 | 4/11/2024 5:53 PM | 205 | 10.00 | 15.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 80.62% |
| BURL240510P00210000 | 4/3/2024 1:48 PM | 210 | 3.70 | 20.60 | 23.80 | 0.00 | 0.00% | 1 | 0 | 53.91% |
| BURL240510P00215000 | 4/3/2024 1:48 PM | 215 | 5.30 | 25.60 | 28.90 | 0.00 | 0.00% | 1 | 0 | 65.53% |
| BURL240510P00220000 | 4/3/2024 1:49 PM | 220 | 7.40 | 30.50 | 33.80 | 0.00 | 0.00% | 1 | 0 | 68.26% |
| BURL240510P00225000 | 4/3/2024 1:49 PM | 225 | 10.00 | 35.00 | 39.00 | 0.00 | 0.00% | 1 | 0 | 133.64% |
Related Tickers
ROST Ross Stores, Inc.
132.48
+1.25%
URBN Urban Outfitters, Inc.
41.06
+2.68%
AEO American Eagle Outfitters, Inc.
24.63
+1.36%
TJX The TJX Companies, Inc.
97.45
+2.46%
GPS The Gap, Inc.
22.21
+2.87%
BOOT Boot Barn Holdings, Inc.
104.75
-0.52%
CRI Carter's, Inc.
70.58
+0.61%
GES Guess?, Inc.
27.18
+1.76%
ANF Abercrombie & Fitch Co.
129.38
+0.48%
ZUMZ Zumiez Inc.
17.64
+2.68%