Log in

NYSE:BURLBurlington Stores Options Chain and Prices

$210.32
+1.48 (+0.71 %)
(As of 05/27/2020 04:00 PM ET)
Add
Compare
Today's Range
$204.42
Now: $210.32
$214.51
50-Day Range
$159.21
MA: $179.16
$208.84
52-Week Range
$105.67
Now: $210.32
$250.89
Volume1.52 million shs
Average Volume940,317 shs
Market Capitalization$13.93 billion
P/E Ratio30.35
Dividend YieldN/A
Beta0.7

Options Chain

Burlington Stores (NYSE:BURL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$270.00$0.050Call001.37157 (+0.071914)0.007987
5/29/2020$265.00$0.100Call001.410920.015368
5/29/2020$260.00$0.000Call201.303310
5/29/2020$255.00$0.000Call010
5/29/2020$250.00$0.100Call454 (+2)1.0804 (+0.08688)0.016959
5/29/2020$245.00$0.175Call02 (+1)1.06014 (+0.04636)0.028348
5/29/2020$240.00$0.000Call25020 (+20)1.04669 (+0.067189)0
5/29/2020$235.00$0.600Call23131 (+29)1.0582 (+0.096415)0.084214
5/29/2020$230.00$0.000Call10712 (+9)1.02206 (+0.001364)0
5/29/2020$225.00$0.000Call738 (+6)0.92532 (-0.21289)0
5/29/2020$220.00$0.000Call59200.842971 (-0.200029)0
5/29/2020$217.50$4.450Call611.18765 (+0.214762)0.367741
5/29/2020$215.00$4.825Call310 (+1)1.10132 (+0.015414)0.409374
5/29/2020$212.50$6.000Call243 (+2)1.12734 (+0.017348)0.4674
5/29/2020$210.00$6.000Call9344 (+16)0.940898 (-0.203912)0.52262
5/29/2020$207.50$7.400Call422316 (+6)0.953703 (-0.190767)0.589615
5/29/2020$205.00$9.100Call1023 (-2)0.990495 (-0.185475)0.650301
5/29/2020$202.50$11.450Call201.12263 (-0.042567)0.690597
5/29/2020$200.00$13.050Call117 (+10)1.09901 (+0.044136)0.745107
5/29/2020$197.50$14.900Call251.09702 (-0.013639)0.792498
5/29/2020$195.00$17.200Call3211.1776 (+0.038816)0.818917
5/29/2020$192.50$19.100Call0101.13798 (-0.03351)0.86284
5/29/2020$190.00$21.700Call2351.28247 (-0.008111)0.868173
5/29/2020$187.50$23.450Call001.12283 (-0.096612)0.922693
5/29/2020$185.00$25.550Call0120.9868 (-0.26029)0.963485
5/29/2020$182.50$27.900Call330.902847 (-0.414573)0.984474
5/29/2020$180.00$29.850Call0001
5/29/2020$177.50$32.900Call011.05461 (-0.39397)0.986529
5/29/2020$175.00$35.000Call010
5/29/2020$172.50$37.400Call31901
5/29/2020$170.00$39.950Call00
5/29/2020$167.50$42.400Call040
5/29/2020$165.00$44.900Call00
5/29/2020$162.50$47.300Call0001
5/29/2020$160.00$49.950Call00
5/29/2020$157.50$52.400Call00
5/29/2020$155.00$54.850Call00
5/29/2020$152.50$57.550Call00
5/29/2020$150.00$60.100Call00
5/29/2020$145.00$64.900Call00
5/29/2020$140.00$70.100Call00
5/29/2020$135.00$74.850Call00
5/29/2020$130.00$79.950Call00
5/29/2020$125.00$85.100Call00
5/29/2020$120.00$90.100Call00
5/29/2020$115.00$95.100Call00
5/29/2020$110.00$100.100Call00
5/29/2020$105.00$105.100Call00
5/29/2020$100.00$110.100Call01 (+1)
5/29/2020$95.00$115.100Call00
5/29/2020$90.00$120.100Call00
5/29/2020$85.00$125.100Call00
5/29/2020$80.00$130.100Call00
5/29/2020$270.00$60.050Put001.82558 (+0.590569)-0.965691
5/29/2020$265.00$54.950Put001.60951 (+0.160328)-0.97146
5/29/2020$260.00$50.000Put001.56179 (+0.37344)-0.965615
5/29/2020$255.00$44.950Put001.39862 (+0.150907)-0.967537
5/29/2020$250.00$40.000Put001.31334 (+0.075313)-0.960444
5/29/2020$245.00$35.100Put001.24189 (+0.084525)-0.947643
5/29/2020$240.00$30.550Put001.3095 (+0.133378)-0.906722
5/29/2020$235.00$25.650Put001.1857 (+0.053329)-0.889211
5/29/2020$230.00$20.600Put001.00705 (-0.07964)-0.878618
5/29/2020$225.00$16.650Put001.08484 (+0.053951)-0.78849
5/29/2020$220.00$12.600Put101.04333 (-0.027785)-0.706503
5/29/2020$217.50$11.250Put001.1258 (+0.120532)-0.642103
5/29/2020$215.00$9.750Put101.13608 (+0.033709)-0.587149
5/29/2020$212.50$8.250Put201.13127 (+0.091041)-0.531983
5/29/2020$210.00$7.100Put802 (+2)1.17631 (+0.039231)-0.475807
5/29/2020$207.50$5.850Put4686 (+6)1.15393 (+0.018537)-0.420565
5/29/2020$205.00$3.850Put84 (+4)1.00754 (-0.049536)-0.350235
5/29/2020$202.50$0.000Put394 (+4)1.20792 (+0.026184)0
5/29/2020$200.00$0.000Put182 (+1)1.14719 (+0.01879)0
5/29/2020$197.50$0.000Put247291.06934 (-0.094429)0
5/29/2020$195.00$2.475Put437 (+5)1.32216 (+0.217194)-0.203797
5/29/2020$192.50$0.000Put121 (+20)1.38673 (+0.190629)0
5/29/2020$190.00$0.000Put5241.142130
5/29/2020$187.50$0.000Put4110 (+7)1.22928 (-0.057244)0
5/29/2020$185.00$0.450Put43225 (+23)1.13919 (-0.319947)-0.056885
5/29/2020$182.50$0.000Put4761.152940
5/29/2020$180.00$0.425Put12020 (+7)1.30569 (-0.036703)-0.047689
5/29/2020$177.50$0.000Put3371.772320
5/29/2020$175.00$0.000Put48 (+7)1.56836 (+0.124828)0
5/29/2020$172.50$0.000Put000
5/29/2020$170.00$0.000Put10236 (+30)1.4744 (+0.147639)0
5/29/2020$167.50$0.000Put000
5/29/2020$165.00$0.100Put26151 (+5)1.51443 (+0.152199)-0.011608
5/29/2020$162.50$0.000Put0220
5/29/2020$160.00$0.075Put12109 (+1)1.61328 (+0.026151)-0.008437
5/29/2020$157.50$0.000Put0130
5/29/2020$155.00$0.000Put233.378940
5/29/2020$152.50$0.000Put000
5/29/2020$150.00$0.000Put223.649120
5/29/2020$145.00$0.100Put022.20391-0.008141
5/29/2020$140.00$0.075Put002.29803-0.006038
5/29/2020$135.00$0.050Put002.38662-0.003942
5/29/2020$130.00$0.000Put000
5/29/2020$125.00$0.000Put000
5/29/2020$120.00$0.000Put000
5/29/2020$115.00$0.000Put000
5/29/2020$110.00$0.000Put000
5/29/2020$105.00$0.000Put000
5/29/2020$100.00$0.000Put000
5/29/2020$95.00$0.000Put000
5/29/2020$90.00$0.000Put000
5/29/2020$85.00$0.000Put01 (+1)0
5/29/2020$80.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.