NYSE - Delayed Quote USD

Burlington Stores, Inc. (BURL)

180.75 +3.11 (+1.75%)
At close: April 23 at 4:00 PM EDT
181.98 +1.23 (+0.68%)
After hours: April 23 at 6:17 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BURL240426C00145000 4/23/2024 1:32 PM 145 35.27 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426C00155000 4/12/2024 3:25 PM 155 37.91 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426C00160000 4/19/2024 6:44 PM 160 19.41 0.00 0.00 0.00 0.00% 2 0 0.00%
BURL240426C00170000 4/19/2024 2:43 PM 170 11.80 0.00 0.00 0.00 0.00% 4 0 0.00%
BURL240426C00175000 4/22/2024 2:10 PM 175 5.24 0.00 0.00 0.00 0.00% 10 0 0.00%
BURL240426C00177500 4/22/2024 6:46 PM 177.5 2.90 0.00 0.00 0.00 0.00% 19 0 0.00%
BURL240426C00180000 4/23/2024 7:51 PM 180 2.85 0.00 0.00 0.00 0.00% 20 0 0.00%
BURL240426C00182500 4/23/2024 7:19 PM 182.5 1.90 0.00 0.00 0.00 0.00% 5 0 3.13%
BURL240426C00185000 4/23/2024 5:44 PM 185 0.82 0.00 0.00 0.00 0.00% 11 0 6.25%
BURL240426C00187500 4/22/2024 5:12 PM 187.5 0.22 0.00 0.00 0.00 0.00% 41 0 12.50%
BURL240426C00190000 4/22/2024 6:33 PM 190 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
BURL240426C00192500 4/17/2024 3:56 PM 192.5 0.45 0.00 0.00 0.00 0.00% 102 0 12.50%
BURL240426C00195000 4/18/2024 3:18 PM 195 0.25 0.00 0.00 0.00 0.00% 5 0 25.00%
BURL240426C00197500 4/23/2024 1:32 PM 197.5 0.73 0.00 0.00 0.00 0.00% 1 0 25.00%
BURL240426C00200000 4/17/2024 4:11 PM 200 0.13 0.00 0.00 0.00 0.00% 53 0 25.00%
BURL240426C00202500 4/15/2024 1:33 PM 202.5 1.00 0.00 0.00 0.00 0.00% 2 0 25.00%
BURL240426C00205000 4/16/2024 6:21 PM 205 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
BURL240426C00207500 4/11/2024 5:21 PM 207.5 1.60 0.00 0.00 0.00 0.00% - 0 25.00%
BURL240426C00210000 4/11/2024 5:22 PM 210 1.10 0.00 0.00 0.00 0.00% 15 0 25.00%
BURL240426C00215000 4/10/2024 5:27 PM 215 0.47 0.00 0.00 0.00 0.00% 2 0 50.00%
BURL240426C00220000 4/11/2024 7:49 PM 220 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
BURL240426C00225000 4/16/2024 1:39 PM 225 0.70 0.00 0.00 0.00 0.00% 1 0 50.00%
BURL240426C00230000 4/17/2024 7:58 PM 230 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
BURL240426C00235000 4/5/2024 4:20 PM 235 0.17 0.00 0.00 0.00 0.00% 340 0 50.00%
BURL240426C00240000 4/3/2024 6:17 PM 240 0.62 0.00 0.00 0.00 0.00% 1 0 50.00%
BURL240426C00245000 4/3/2024 4:59 PM 245 0.45 0.00 0.00 0.00 0.00% 1 0 50.00%
BURL240426C00250000 4/3/2024 7:49 PM 250 0.24 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BURL240426P00162500 4/19/2024 3:33 PM 162.5 0.17 0.00 0.00 0.00 0.00% 1 0 25.00%
BURL240426P00165000 4/22/2024 7:47 PM 165 0.06 0.00 0.00 0.00 0.00% 2 0 25.00%
BURL240426P00167500 4/19/2024 6:05 PM 167.5 0.36 0.00 0.00 0.00 0.00% 3 0 25.00%
BURL240426P00170000 4/22/2024 2:50 PM 170 0.60 0.00 0.00 0.00 0.00% 1 0 12.50%
BURL240426P00172500 4/23/2024 1:54 PM 172.5 0.40 0.00 0.00 0.00 0.00% 1 0 12.50%
BURL240426P00175000 4/23/2024 7:41 PM 175 0.40 0.00 0.00 0.00 0.00% 82 0 6.25%
BURL240426P00177500 4/23/2024 7:53 PM 177.5 0.90 0.00 0.00 0.00 0.00% 94 0 6.25%
BURL240426P00180000 4/23/2024 7:22 PM 180 1.60 0.00 0.00 0.00 0.00% 32 0 1.56%
BURL240426P00182500 4/23/2024 7:49 PM 182.5 2.88 0.00 0.00 0.00 0.00% 7 0 0.00%
BURL240426P00185000 4/23/2024 7:17 PM 185 4.17 0.00 0.00 0.00 0.00% 2 0 0.00%
BURL240426P00187500 4/23/2024 2:26 PM 187.5 6.60 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00190000 4/22/2024 1:56 PM 190 10.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00192500 4/16/2024 3:03 PM 192.5 10.40 0.00 0.00 0.00 0.00% 3 0 0.00%
BURL240426P00195000 4/17/2024 2:01 PM 195 14.42 0.00 0.00 0.00 0.00% 4 0 0.00%
BURL240426P00200000 4/18/2024 5:30 PM 200 21.20 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00205000 4/5/2024 4:11 PM 205 7.00 0.00 0.00 0.00 0.00% 3 0 0.00%
BURL240426P00210000 4/5/2024 7:45 PM 210 11.38 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00215000 4/5/2024 7:45 PM 215 15.33 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00220000 4/4/2024 2:19 PM 220 12.48 0.00 0.00 0.00 0.00% 2 0 0.00%
BURL240426P00225000 4/4/2024 4:03 PM 225 18.25 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00230000 4/9/2024 6:39 PM 230 30.11 0.00 0.00 0.00 0.00% 1 0 0.00%
BURL240426P00240000 4/2/2024 4:41 PM 240 18.77 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ROST Ross Stores, Inc.
133.09
-0.51%
 
TJX The TJX Companies, Inc.
94.50
+0.45%
 
URBN Urban Outfitters, Inc.
39.36
+2.07%
 
BOOT Boot Barn Holdings, Inc.
106.71
+3.42%
 
CTRN Citi Trends, Inc.
22.23
+0.05%
 
ANF Abercrombie & Fitch Co.
119.71
+4.24%
 
GPS The Gap, Inc.
20.91
+0.77%
 
AEO American Eagle Outfitters, Inc.
23.14
+2.75%
 
JILL J.Jill, Inc.
26.13
+4.23%
 
VSCO Victoria's Secret & Co.
17.57
+3.29%