Potbelly Corporation (PBPB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB240719C00002000 | 2024-05-01 1:22PM EDT | 2.00 | 8.10 | 6.60 | 7.70 | 0.00 | - | 1 | 1 | 315.63% |
| PBPB240719C00008000 | 2024-05-29 10:59AM EDT | 8.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 85.74% |
| PBPB240719C00009000 | 2024-03-15 11:59AM EDT | 9.00 | 3.20 | 1.90 | 2.65 | 0.00 | - | 1 | 100 | 178.52% |
| PBPB240719C00010000 | 2024-05-28 1:50PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 200 | 337 | 46.48% |
| PBPB240719C00011000 | 2024-04-23 3:17PM EDT | 11.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PBPB240719C00012000 | 2024-05-31 11:46AM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 307 | 79.88% |
| PBPB240719C00013000 | 2024-05-21 9:47AM EDT | 13.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 20 | 240 | 53.91% |
| PBPB240719C00014000 | 2024-04-10 1:29PM EDT | 14.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 20 | 357 | 118.36% |
| PBPB240719C00015000 | 2024-03-28 12:13PM EDT | 15.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 231 | 78.91% |
| PBPB240719C00016000 | 2024-04-10 1:29PM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 203 | 138.67% |
| PBPB240719C00017000 | 2024-03-06 4:20PM EDT | 17.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 100 | 101 | 163.87% |
| PBPB240719C00020000 | 2024-03-07 3:45PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.12% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB240719P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 146.88% |
| PBPB240719P00007000 | 2024-01-08 4:42PM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
| PBPB240719P00008000 | 2024-05-13 3:36PM EDT | 8.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 51.95% |
| PBPB240719P00009000 | 2024-02-21 12:24PM EDT | 9.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 1 | 31 | 24.81% |
| PBPB240719P00010000 | 2024-04-08 11:29AM EDT | 10.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 0.00% |
| PBPB240719P00012000 | 2024-03-01 3:24PM EDT | 12.00 | 0.59 | 0.60 | 1.10 | 0.00 | - | 60 | 30 | 0.00% |
| PBPB240719P00013000 | 2024-03-13 3:56PM EDT | 13.00 | 2.00 | 2.50 | 2.75 | 0.00 | - | 50 | 50 | 0.00% |
| PBPB240719P00014000 | 2024-02-02 11:55AM EDT | 14.00 | 1.90 | 1.15 | 1.55 | 0.00 | - | 5 | 5 | 0.00% |
| PBPB240719P00015000 | 2024-03-11 3:41PM EDT | 15.00 | 3.30 | 3.70 | 4.90 | 0.00 | - | 20 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.