NYSE - Nasdaq Real Time Price • USD
Burlington Stores, Inc. (BURL)
As of 1:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240419C00145000 | 4/9/2024 7:41 PM | 145 | 55.10 | 34.40 | 37.60 | 0.00 | 0.00% | 1 | 2 | 289.45% |
| BURL240419C00160000 | 4/12/2024 3:25 PM | 160 | 33.07 | 19.50 | 22.50 | 0.00 | 0.00% | 1 | 3 | 182.52% |
| BURL240419C00165000 | 4/17/2024 7:02 PM | 165 | 16.32 | 14.60 | 17.40 | 0.00 | 0.00% | 1 | 3 | 146.88% |
| BURL240419C00170000 | 4/12/2024 3:37 PM | 170 | 23.11 | 9.90 | 12.50 | 0.00 | 0.00% | 1 | 1 | 119.04% |
| BURL240419C00175000 | 3/7/2024 3:56 PM | 175 | 45.50 | 24.30 | 27.60 | 0.00 | 0.00% | 1 | 0 | 630.57% |
| BURL240419C00180000 | 4/19/2024 2:18 PM | 180 | 1.55 | 0.85 | 1.10 | 0.50 | 47.62% | 5 | 32 | 26.95% |
| BURL240419C00185000 | 4/19/2024 5:09 PM | 185 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 87 | 29.49% |
| BURL240419C00190000 | 4/19/2024 2:46 PM | 190 | 0.20 | 0.00 | 0.05 | 0.10 | 100.00% | 5 | 81 | 52.34% |
| BURL240419C00192500 | 4/17/2024 7:20 PM | 192.5 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 71 | 114.06% |
| BURL240419C00195000 | 4/16/2024 1:32 PM | 195 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 72 | 66.41% |
| BURL240419C00197500 | 4/16/2024 1:48 PM | 197.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 75.00% |
| BURL240419C00200000 | 4/19/2024 1:53 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,000 | 84.38% |
| BURL240419C00202500 | 4/15/2024 3:14 PM | 202.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,032 | 92.97% |
| BURL240419C00205000 | 4/18/2024 1:41 PM | 205 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 154 | 182.62% |
| BURL240419C00207500 | 4/11/2024 7:38 PM | 207.5 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 192 | 195.12% |
| BURL240419C00210000 | 4/16/2024 2:32 PM | 210 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 176 | 117.19% |
| BURL240419C00212500 | 4/11/2024 6:44 PM | 212.5 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 60 | 125.78% |
| BURL240419C00215000 | 4/5/2024 1:51 PM | 215 | 1.25 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 27 | 210.55% |
| BURL240419C00217500 | 4/9/2024 6:38 PM | 217.5 | 0.22 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 59 | 241.50% |
| BURL240419C00220000 | 4/10/2024 6:58 PM | 220 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 531 | 148.44% |
| BURL240419C00222500 | 4/10/2024 4:25 PM | 222.5 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 88 | 263.18% |
| BURL240419C00225000 | 4/12/2024 3:25 PM | 225 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 102 | 273.63% |
| BURL240419C00227500 | 4/12/2024 3:37 PM | 227.5 | 0.23 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 86 | 283.98% |
| BURL240419C00230000 | 4/12/2024 2:09 PM | 230 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 526 | 191.41% |
| BURL240419C00232500 | 4/4/2024 3:14 PM | 232.5 | 0.22 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 138 | 239.84% |
| BURL240419C00235000 | 4/1/2024 6:13 PM | 235 | 3.45 | 0.00 | 1.50 | 0.00 | 0.00% | 97 | 210 | 313.67% |
| BURL240419C00237500 | 4/5/2024 1:30 PM | 237.5 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 21 | 323.24% |
| BURL240419C00240000 | 4/5/2024 7:38 PM | 240 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 878 | 204.69% |
| BURL240419C00242500 | 4/4/2024 6:26 PM | 242.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,155 | 210.94% |
| BURL240419C00245000 | 4/1/2024 4:02 PM | 245 | 1.34 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 350.88% |
| BURL240419C00250000 | 4/2/2024 7:40 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 668 | 229.69% |
| BURL240419C00255000 | 3/18/2024 4:19 PM | 255 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 242.19% |
| BURL240419C00260000 | 4/4/2024 4:18 PM | 260 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2,114 | 389.06% |
| BURL240419C00270000 | 3/12/2024 6:46 PM | 270 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 70 | 363.28% |
| BURL240419C00280000 | 3/8/2024 4:10 PM | 280 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 36 | 70 | 389.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240419P00150000 | 4/4/2024 3:13 PM | 150 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 8 | 188.48% |
| BURL240419P00155000 | 3/21/2024 2:01 PM | 155 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 28 | 159.77% |
| BURL240419P00160000 | 4/12/2024 6:37 PM | 160 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 177.34% |
| BURL240419P00165000 | 3/8/2024 2:34 PM | 165 | 0.30 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 25 | 110.16% |
| BURL240419P00170000 | 4/18/2024 5:35 PM | 170 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 13 | 102.93% |
| BURL240419P00175000 | 4/18/2024 7:34 PM | 175 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 19 | 36.91% |
| BURL240419P00180000 | 4/19/2024 4:50 PM | 180 | 0.30 | 0.20 | 0.30 | -1.40 | -82.35% | 9 | 246 | 10.06% |
| BURL240419P00185000 | 4/19/2024 1:35 PM | 185 | 4.80 | 2.60 | 5.10 | -1.30 | -21.31% | 2 | 86 | 44.34% |
| BURL240419P00190000 | 4/17/2024 6:53 PM | 190 | 8.40 | 8.10 | 10.40 | 0.00 | 0.00% | 1,005 | 148 | 90.14% |
| BURL240419P00192500 | 4/17/2024 6:53 PM | 192.5 | 11.84 | 10.60 | 12.90 | 0.00 | 0.00% | 470 | 126 | 104.98% |
| BURL240419P00195000 | 4/19/2024 5:11 PM | 195 | 14.04 | 13.10 | 15.70 | -0.62 | -4.23% | 2 | 44 | 134.67% |
| BURL240419P00197500 | 4/17/2024 6:06 PM | 197.5 | 18.20 | 15.60 | 17.80 | 0.00 | 0.00% | 190 | 52 | 126.27% |
| BURL240419P00200000 | 4/17/2024 7:24 PM | 200 | 19.00 | 16.90 | 20.40 | 0.00 | 0.00% | 201 | 9 | 145.70% |
| BURL240419P00202500 | 4/17/2024 6:06 PM | 202.5 | 24.20 | 20.20 | 22.80 | 0.00 | 0.00% | 74 | 13 | 151.17% |
| BURL240419P00205000 | 4/17/2024 7:22 PM | 205 | 22.50 | 22.90 | 25.30 | 0.00 | 0.00% | 16 | 4 | 163.09% |
| BURL240419P00207500 | 4/4/2024 7:58 PM | 207.5 | 8.10 | 24.80 | 27.90 | 0.00 | 0.00% | 6 | 0 | 182.42% |
| BURL240419P00210000 | 4/17/2024 7:07 PM | 210 | 30.60 | 28.00 | 30.40 | 0.00 | 0.00% | 4 | 0 | 194.14% |
| BURL240419P00212500 | 4/17/2024 7:22 PM | 212.5 | 30.00 | 30.40 | 32.90 | 0.00 | 0.00% | 4 | 0 | 205.37% |
| BURL240419P00215000 | 4/12/2024 6:26 PM | 215 | 24.38 | 32.20 | 35.30 | 0.00 | 0.00% | 4 | 0 | 207.81% |
| BURL240419P00217500 | 4/10/2024 7:08 PM | 217.5 | 24.70 | 34.70 | 37.90 | 0.00 | 0.00% | 134 | 0 | 227.15% |
| BURL240419P00220000 | 4/10/2024 6:38 PM | 220 | 24.70 | 37.60 | 40.70 | 0.00 | 0.00% | 21 | 0 | 261.04% |
| BURL240419P00222500 | 4/10/2024 7:10 PM | 222.5 | 29.10 | 40.40 | 42.90 | 0.00 | 0.00% | 620 | 0 | 248.05% |
| BURL240419P00225000 | 4/12/2024 4:44 PM | 225 | 31.90 | 42.30 | 45.30 | 0.00 | 0.00% | 1 | 42 | 248.44% |
| BURL240419P00227500 | 4/17/2024 7:07 PM | 227.5 | 44.90 | 44.70 | 47.90 | 0.00 | 0.00% | 4 | 0 | 267.97% |
| BURL240419P00230000 | 4/10/2024 7:10 PM | 230 | 34.20 | 47.60 | 50.80 | 0.00 | 0.00% | 76 | 0 | 310.94% |
| BURL240419P00232500 | 4/10/2024 6:20 PM | 232.5 | 39.10 | 49.70 | 52.90 | 0.00 | 0.00% | 12 | 0 | 287.30% |
| BURL240419P00235000 | 3/28/2024 4:01 PM | 235 | 7.00 | 52.20 | 55.30 | 0.00 | 0.00% | 29 | 0 | 285.94% |
| BURL240419P00237500 | 3/25/2024 7:59 PM | 237.5 | 12.50 | 54.80 | 58.30 | 0.00 | 0.00% | - | 0 | 341.02% |
| BURL240419P00240000 | 3/28/2024 4:56 PM | 240 | 11.00 | 57.50 | 60.40 | 0.00 | 0.00% | 5 | 0 | 314.84% |
Related Tickers
ROST Ross Stores, Inc.
132.59
+0.60%
AEO American Eagle Outfitters, Inc.
22.20
-0.63%
TJX The TJX Companies, Inc.
92.77
+0.11%
URBN Urban Outfitters, Inc.
36.80
-0.59%
GPS The Gap, Inc.
20.73
-1.43%
ANF Abercrombie & Fitch Co.
109.73
+0.38%
CRI Carter's, Inc.
71.67
+0.36%
BOOT Boot Barn Holdings, Inc.
99.84
+1.25%
VSCO Victoria's Secret & Co.
17.58
+2.09%
FL Foot Locker, Inc.
21.94
+1.53%