Unlock stock picks and a broker-level newsfeed that powers Wall Street.
255.09
+12.40
+(5.11%)
At close: 4:00:02 PM EDT
242.33
-12.76
(-5.00%)
After hours: 5:19:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250404C00155000 | 3/7/2025 2:02 PM | 155 | 85.70 | 98.80 | 102.10 | 0.00 | 0.00% | 1 | 1 | 268.36% |
| BURL250404C00160000 | 4/2/2025 9:34 AM | 160 | 86.49 | 93.40 | 97.10 | 4.69 | 5.73% | 1 | 8 | 225.78% |
| BURL250404C00195000 | 3/31/2025 9:55 AM | 195 | 39.80 | 58.60 | 62.10 | 0.00 | 0.00% | 1 | 8 | 148.63% |
| BURL250404C00200000 | 3/28/2025 9:38 AM | 200 | 41.90 | 53.60 | 57.10 | 0.00 | 0.00% | 16 | 16 | 136.52% |
| BURL250404C00205000 | 3/28/2025 9:38 AM | 205 | 36.90 | 48.70 | 52.10 | 0.00 | 0.00% | 1 | 2 | 128.32% |
| BURL250404C00210000 | 3/28/2025 9:38 AM | 210 | 32.00 | 43.60 | 47.00 | 0.00 | 0.00% | 5 | 5 | 108.89% |
| BURL250404C00215000 | 3/28/2025 9:38 AM | 215 | 27.10 | 38.70 | 42.10 | 0.00 | 0.00% | 1 | 8 | 104.30% |
| BURL250404C00217500 | 3/26/2025 11:13 AM | 217.5 | 28.35 | 36.20 | 39.70 | 0.00 | 0.00% | - | 3 | 101.17% |
| BURL250404C00220000 | 4/1/2025 2:02 PM | 220 | 21.80 | 33.70 | 37.00 | 0.00 | 0.00% | 1 | 12 | 89.65% |
| BURL250404C00225000 | 4/1/2025 10:39 AM | 225 | 15.00 | 28.80 | 32.30 | 0.00 | 0.00% | 4 | 32 | 87.50% |
| BURL250404C00227500 | 4/1/2025 9:59 AM | 227.5 | 12.10 | 26.30 | 29.50 | 0.00 | 0.00% | 1 | 9 | 74.90% |
| BURL250404C00230000 | 3/27/2025 11:59 AM | 230 | 17.85 | 23.80 | 27.30 | 0.00 | 0.00% | 1 | 16 | 75.10% |
| BURL250404C00232500 | 3/26/2025 10:59 AM | 232.5 | 14.50 | 21.70 | 24.90 | 0.00 | 0.00% | 3 | 5 | 76.47% |
| BURL250404C00235000 | 4/1/2025 9:59 AM | 235 | 6.60 | 19.20 | 22.60 | 0.00 | 0.00% | 2 | 44 | 72.31% |
| BURL250404C00237500 | 4/1/2025 9:54 AM | 237.5 | 5.88 | 16.60 | 20.10 | 0.00 | 0.00% | 1 | 3 | 64.21% |
| BURL250404C00240000 | 4/1/2025 2:01 PM | 240 | 5.80 | 14.80 | 18.00 | 0.00 | 0.00% | 5 | 23 | 68.24% |
| BURL250404C00242500 | 4/2/2025 2:05 PM | 242.5 | 11.14 | 11.80 | 14.90 | 6.69 | 150.34% | 1 | 14 | 50.24% |
| BURL250404C00245000 | 4/1/2025 12:49 PM | 245 | 3.76 | 10.10 | 12.40 | 0.00 | 0.00% | 7 | 27 | 50.02% |
| BURL250404C00247500 | 4/2/2025 12:17 PM | 247.5 | 6.10 | 9.10 | 11.20 | 2.90 | 90.62% | 1 | 21 | 61.06% |
| BURL250404C00250000 | 4/2/2025 1:10 PM | 250 | 6.46 | 5.60 | 9.50 | 4.46 | 223.00% | 16 | 54 | 72.78% |
| BURL250404C00252500 | 4/2/2025 2:56 PM | 252.5 | 6.30 | 3.80 | 7.40 | 5.73 | 1,005.26% | 10 | 1,600 | 65.55% |
| BURL250404C00255000 | 4/2/2025 12:12 PM | 255 | 2.00 | 4.10 | 6.00 | 1.42 | 244.83% | 3 | 23 | 54.26% |
| BURL250404C00260000 | 4/2/2025 1:34 PM | 260 | 2.23 | 2.05 | 3.20 | 1.08 | 93.91% | 144 | 3 | 50.20% |
| BURL250404C00262500 | 4/2/2025 12:22 PM | 262.5 | 1.72 | 1.30 | 2.50 | 0.82 | 91.11% | 21 | 1 | 50.29% |
| BURL250404C00265000 | 4/2/2025 2:40 PM | 265 | 1.06 | 0.80 | 1.65 | 0.46 | 76.67% | 7 | 3 | 54.88% |
| BURL250404C00267500 | 4/2/2025 3:28 PM | 267.5 | 0.51 | 0.45 | 1.50 | 0.01 | 2.00% | 3 | 2 | 51.37% |
| BURL250404C00270000 | 4/2/2025 12:48 PM | 270 | 0.25 | 0.20 | 1.15 | 0.15 | 150.00% | 1 | 5 | 51.76% |
| BURL250404C00275000 | 3/14/2025 1:01 PM | 275 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 12 | 63.23% |
| BURL250404C00280000 | 3/6/2025 12:54 PM | 280 | 4.90 | 0.00 | 1.35 | 0.00 | 0.00% | - | 13 | 74.02% |
| BURL250404C00285000 | 3/14/2025 2:15 PM | 285 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 84.33% |
| BURL250404C00300000 | 3/17/2025 1:45 PM | 300 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 10 | 112.65% |
| BURL250404C00310000 | 3/14/2025 2:19 PM | 310 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | - | 3 | 146.48% |
| BURL250404C00320000 | 3/14/2025 2:19 PM | 320 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 164.01% |
| BURL250404C00370000 | 2/14/2025 12:31 PM | 370 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 217.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL250404P00160000 | 3/17/2025 2:05 PM | 160 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | - | 3 | 294.63% |
| BURL250404P00165000 | 2/28/2025 1:42 PM | 165 | 0.71 | 0.00 | 1.95 | 0.00 | 0.00% | 12 | 12 | 283.79% |
| BURL250404P00195000 | 3/19/2025 12:06 PM | 195 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 119.14% |
| BURL250404P00200000 | 3/28/2025 11:41 AM | 200 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 19 | 108.98% |
| BURL250404P00205000 | 3/28/2025 2:55 PM | 205 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 68 | 75 | 148.49% |
| BURL250404P00207500 | 3/28/2025 11:21 AM | 207.5 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 25 | 25 | 135.94% |
| BURL250404P00210000 | 3/28/2025 3:56 PM | 210 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 36 | 44 | 89.06% |
| BURL250404P00212500 | 4/1/2025 11:58 AM | 212.5 | 0.63 | 0.00 | 1.55 | 0.00 | 0.00% | 14 | 16 | 132.28% |
| BURL250404P00215000 | 4/2/2025 3:08 PM | 215 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 1 | 45 | 102.15% |
| BURL250404P00217500 | 3/24/2025 3:51 PM | 217.5 | 0.72 | 0.00 | 1.70 | 0.00 | 0.00% | - | 2 | 121.29% |
| BURL250404P00220000 | 4/1/2025 11:26 AM | 220 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 94 | 111.13% |
| BURL250404P00222500 | 4/1/2025 9:54 AM | 222.5 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 12 | 104.44% |
| BURL250404P00225000 | 4/1/2025 9:51 AM | 225 | 0.65 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 30 | 95.31% |
| BURL250404P00227500 | 4/1/2025 11:24 AM | 227.5 | 0.65 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 8 | 91.80% |
| BURL250404P00230000 | 4/2/2025 1:18 PM | 230 | 0.20 | 0.05 | 1.15 | -0.56 | -73.68% | 7 | 69 | 79.79% |
| BURL250404P00232500 | 4/1/2025 3:27 PM | 232.5 | 1.30 | 0.05 | 0.65 | 0.00 | 0.00% | 23 | 29 | 64.84% |
| BURL250404P00235000 | 4/2/2025 2:59 PM | 235 | 0.60 | 0.05 | 0.80 | -1.40 | -70.00% | 15 | 33 | 61.43% |
| BURL250404P00237500 | 4/2/2025 2:00 PM | 237.5 | 0.55 | 0.40 | 1.20 | -1.80 | -76.60% | 95 | 128 | 65.19% |
| BURL250404P00240000 | 4/2/2025 3:29 PM | 240 | 0.90 | 0.25 | 1.90 | -4.70 | -83.93% | 78 | 28 | 63.82% |
| BURL250404P00242500 | 4/2/2025 3:28 PM | 242.5 | 1.10 | 0.45 | 2.10 | -3.90 | -78.00% | 21 | 12 | 59.84% |
| BURL250404P00245000 | 4/2/2025 3:49 PM | 245 | 1.15 | 1.00 | 3.40 | -5.05 | -81.45% | 5 | 7 | 65.58% |
| BURL250404P00247500 | 4/2/2025 3:22 PM | 247.5 | 2.30 | 0.45 | 2.65 | -8.20 | -78.10% | 33 | 8 | 62.21% |
| BURL250404P00250000 | 4/2/2025 12:22 PM | 250 | 4.00 | 1.55 | 3.10 | -12.54 | -75.82% | 71 | 18 | 57.57% |
| BURL250404P00252500 | 4/2/2025 2:51 PM | 252.5 | 4.38 | 2.90 | 4.00 | -10.32 | -70.20% | 3 | 3 | 50.44% |
| BURL250404P00255000 | 4/2/2025 2:41 PM | 255 | 5.35 | 2.75 | 5.00 | -8.95 | -62.59% | 1 | 13 | 54.69% |
| BURL250404P00260000 | 3/20/2025 3:50 PM | 260 | 24.00 | 5.70 | 8.20 | 0.00 | 0.00% | 1 | 2 | 57.91% |
| BURL250404P00262500 | 4/1/2025 12:50 PM | 262.5 | 18.30 | 8.10 | 9.90 | 0.00 | 0.00% | 1 | 1 | 57.76% |
| BURL250404P00265000 | 4/1/2025 3:36 PM | 265 | 21.80 | 9.60 | 11.50 | 0.00 | 0.00% | 2 | 1 | 54.03% |
| BURL250404P00267500 | 3/28/2025 9:38 AM | 267.5 | 25.90 | 12.10 | 14.70 | 0.00 | 0.00% | 3 | 0 | 51.64% |
| BURL250404P00270000 | 3/6/2025 2:09 PM | 270 | 18.70 | 13.30 | 17.20 | 0.00 | 0.00% | - | 0 | 79.05% |
| BURL250404P00275000 | 3/6/2025 12:24 PM | 275 | 19.10 | 18.40 | 21.80 | 0.00 | 0.00% | - | 0 | 86.82% |
Related Tickers
ROST Ross Stores, Inc.
132.37
+2.52%
BOOT Boot Barn Holdings, Inc.
114.85
+3.47%
URBN Urban Outfitters, Inc.
55.42
+4.43%
GAP The Gap, Inc.
22.38
+5.47%
SCVL Shoe Carnival, Inc.
23.00
+3.00%
TJX The TJX Companies, Inc.
124.93
+1.80%
VSCO Victoria's Secret & Co.
19.22
+4.63%
AEO American Eagle Outfitters, Inc.
12.65
+3.60%
GES Guess?, Inc.
11.38
+1.88%
FL Foot Locker, Inc.
14.72
+3.95%