Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517C00005000 | 2024-04-16 10:21AM EDT | 5.00 | 7.80 | 7.00 | 8.40 | 0.00 | - | 2 | 30 | 374.22% |
| PTLO240517C00007500 | 2023-11-03 9:37AM EDT | 7.50 | 9.40 | 6.70 | 10.10 | 0.00 | - | 1 | 10 | 740.63% |
| PTLO240517C00010000 | 2024-04-18 2:18PM EDT | 10.00 | 1.90 | 2.30 | 2.85 | 0.00 | - | 31 | 167 | 111.52% |
| PTLO240517C00011000 | 2024-04-30 12:12PM EDT | 11.00 | 1.60 | 1.50 | 1.55 | +0.17 | +11.89% | 20 | 78 | 70.70% |
| PTLO240517C00012500 | 2024-04-30 1:43PM EDT | 12.50 | 0.60 | 0.55 | 0.65 | +0.02 | +3.45% | 36 | 1,856 | 65.04% |
| PTLO240517C00014000 | 2024-04-30 3:08PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 113 | 122 | 64.06% |
| PTLO240517C00015000 | 2024-04-30 3:07PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 46 | 4,475 | 65.63% |
| PTLO240517C00017500 | 2024-04-25 1:19PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,063 | 50.00% |
| PTLO240517C00020000 | 2024-04-23 11:05AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 50.00% |
| PTLO240517C00022500 | 2024-04-30 3:47PM EDT | 22.50 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 129 | 158.59% |
| PTLO240517C00025000 | 2024-03-15 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 143.75% |
| PTLO240517C00030000 | 2023-12-08 11:33AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 277.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517P00007500 | 2024-03-15 12:52PM EDT | 7.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 219.14% |
| PTLO240517P00009000 | 2024-04-19 1:19PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.23% |
| PTLO240517P00010000 | 2024-04-29 1:19PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 104 | 69.53% |
| PTLO240517P00011000 | 2024-04-30 2:36PM EDT | 11.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 4 | 180 | 65.82% |
| PTLO240517P00012500 | 2024-04-30 2:16PM EDT | 12.50 | 0.80 | 0.75 | 0.85 | -0.03 | -3.61% | 32 | 1,359 | 61.52% |
| PTLO240517P00014000 | 2024-04-22 2:39PM EDT | 14.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | - | 0 | 58.40% |
| PTLO240517P00015000 | 2024-04-30 2:16PM EDT | 15.00 | 2.80 | 2.70 | 2.85 | +0.02 | +0.72% | 7 | 380 | 55.47% |
| PTLO240517P00017500 | 2024-03-26 2:02PM EDT | 17.50 | 4.40 | 5.30 | 5.70 | 0.00 | - | 8 | 2 | 136.33% |
| PTLO240517P00020000 | 2024-01-02 10:32AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTLO240517P00022500 | 2023-11-06 4:22PM EDT | 22.50 | 7.29 | 6.20 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.