Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816C00007500 | 2024-05-07 2:59PM EDT | 7.50 | 3.20 | 2.90 | 4.20 | 0.00 | - | 2 | 22 | 103.32% |
| PTLO240816C00009000 | 2024-05-16 9:34AM EDT | 9.00 | 1.95 | 0.45 | 1.95 | 0.00 | - | 1 | 17 | 61.04% |
| PTLO240816C00010000 | 2024-05-16 1:56PM EDT | 10.00 | 1.53 | 1.05 | 1.35 | 0.00 | - | 9 | 85 | 51.07% |
| PTLO240816C00011000 | 2024-05-21 1:12PM EDT | 11.00 | 0.91 | 0.75 | 0.85 | -0.09 | -9.00% | 1 | 225 | 52.54% |
| PTLO240816C00012500 | 2024-05-21 10:38AM EDT | 12.50 | 0.40 | 0.25 | 0.45 | -0.24 | -37.50% | 6 | 424 | 55.66% |
| PTLO240816C00014000 | 2024-05-17 3:40PM EDT | 14.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 46 | 53.91% |
| PTLO240816C00015000 | 2024-05-21 11:43AM EDT | 15.00 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 3 | 684 | 57.03% |
| PTLO240816C00016000 | 2024-05-09 2:16PM EDT | 16.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 37 | 79.10% |
| PTLO240816C00017500 | 2024-05-14 10:34AM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 346 | 52.34% |
| PTLO240816C00020000 | 2024-05-07 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 392 | 62.50% |
| PTLO240816C00022500 | 2024-03-27 3:49PM EDT | 22.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 49 | 251 | 117.19% |
| PTLO240816C00025000 | 2024-03-01 2:34PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 129.69% |
| PTLO240816C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 40 | 121.48% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816P00007500 | 2024-05-20 9:31AM EDT | 7.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 3 | 25 | 59.57% |
| PTLO240816P00009000 | 2024-05-20 9:31AM EDT | 9.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 3 | 202 | 50.39% |
| PTLO240816P00010000 | 2024-05-21 2:35PM EDT | 10.00 | 0.76 | 0.70 | 0.85 | +0.06 | +8.57% | 15 | 259 | 51.07% |
| PTLO240816P00011000 | 2024-05-07 2:55PM EDT | 11.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 10 | 257 | 47.56% |
| PTLO240816P00012500 | 2024-05-17 3:53PM EDT | 12.50 | 2.10 | 2.30 | 2.45 | 0.00 | - | 2 | 891 | 46.68% |
| PTLO240816P00015000 | 2024-05-10 12:48PM EDT | 15.00 | 5.02 | 4.50 | 4.90 | 0.00 | - | 3 | 9 | 66.02% |
| PTLO240816P00017500 | 2024-05-07 9:33AM EDT | 17.50 | 6.80 | 7.00 | 7.40 | 0.00 | - | - | 0 | 58.20% |
| PTLO240816P00020000 | 2024-03-14 9:52AM EDT | 20.00 | 7.00 | 6.10 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.