Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117C00002500 | 2024-05-03 9:55AM EDT | 2.50 | 9.90 | 7.50 | 8.90 | 0.00 | - | 1 | 1 | 152.73% |
| PTLO250117C00005000 | 2024-04-02 2:23PM EDT | 5.00 | 8.70 | 7.00 | 8.20 | 0.00 | - | 5 | 5 | 207.42% |
| PTLO250117C00006000 | 2024-05-13 3:56PM EDT | 6.00 | 5.11 | 4.50 | 5.80 | +0.61 | +13.56% | 3 | 3 | 93.65% |
| PTLO250117C00007500 | 2024-05-20 11:15AM EDT | 7.50 | 3.86 | 3.00 | 4.50 | 0.00 | - | 14 | 95 | 71.09% |
| PTLO250117C00009000 | 2024-05-16 1:32PM EDT | 9.00 | 2.80 | 1.90 | 2.65 | 0.00 | - | 15 | 210 | 61.28% |
| PTLO250117C00010000 | 2024-05-21 11:16AM EDT | 10.00 | 2.10 | 2.00 | 2.10 | -0.10 | -4.55% | 4 | 915 | 57.18% |
| PTLO250117C00011000 | 2024-05-20 3:36PM EDT | 11.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 12 | 142 | 54.10% |
| PTLO250117C00012500 | 2024-05-20 12:23PM EDT | 12.50 | 1.15 | 0.95 | 1.10 | 0.00 | - | 29 | 560 | 52.15% |
| PTLO250117C00014000 | 2024-05-21 3:43PM EDT | 14.00 | 0.70 | 0.60 | 0.70 | -0.04 | -5.41% | 17 | 245 | 50.29% |
| PTLO250117C00015000 | 2024-05-21 3:44PM EDT | 15.00 | 0.47 | 0.40 | 0.55 | -0.08 | -14.55% | 1 | 560 | 52.25% |
| PTLO250117C00016000 | 2024-05-21 11:44AM EDT | 16.00 | 0.39 | 0.30 | 0.40 | +0.04 | +11.43% | 9 | 108 | 51.07% |
| PTLO250117C00017500 | 2024-05-21 3:47PM EDT | 17.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 203 | 50.00% |
| PTLO250117C00020000 | 2024-05-21 1:01PM EDT | 20.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 2 | 802 | 51.76% |
| PTLO250117C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 277 | 72.17% |
| PTLO250117C00025000 | 2024-05-21 2:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 257 | 52.73% |
| PTLO250117C00030000 | 2024-05-10 11:23AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 55.86% |
| PTLO250117C00035000 | 2024-05-13 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 326 | 75.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117P00002500 | 2023-11-20 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PTLO250117P00005000 | 2023-09-19 2:39PM EDT | 5.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 71.09% |
| PTLO250117P00006000 | 2024-05-08 10:41AM EDT | 6.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 56.06% |
| PTLO250117P00007500 | 2024-05-15 10:25AM EDT | 7.50 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 216 | 55.66% |
| PTLO250117P00009000 | 2024-05-15 3:54PM EDT | 9.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 11 | 1,675 | 50.98% |
| PTLO250117P00010000 | 2024-05-20 1:12PM EDT | 10.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 1 | 768 | 47.85% |
| PTLO250117P00011000 | 2024-05-08 10:02AM EDT | 11.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 15 | 78 | 46.68% |
| PTLO250117P00012500 | 2024-05-20 1:11PM EDT | 12.50 | 2.75 | 2.70 | 2.85 | 0.00 | - | 2 | 266 | 41.99% |
| PTLO250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 6.52 | 4.70 | 4.90 | 0.00 | - | 4 | 283 | 39.84% |
| PTLO250117P00017500 | 2024-03-14 1:08PM EDT | 17.50 | 5.07 | 4.90 | 5.10 | 0.00 | - | 2 | 128 | 0.00% |
| PTLO250117P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 40 | 37 | 0.00% |
| PTLO250117P00022500 | 2023-11-10 3:28PM EDT | 22.50 | 8.50 | 6.70 | 7.70 | 0.00 | - | 42 | 39 | 0.00% |
| PTLO250117P00025000 | 2023-09-14 11:59AM EDT | 25.00 | 8.40 | 10.70 | 12.00 | 0.00 | - | 10 | 21 | 0.00% |
| PTLO250117P00030000 | 2023-07-12 3:33PM EDT | 30.00 | 7.90 | 8.50 | 11.20 | 0.00 | - | 5 | 24 | 0.00% |
| PTLO250117P00035000 | 2024-05-17 12:45PM EDT | 35.00 | 24.00 | 24.20 | 25.00 | 0.00 | - | 2 | 0 | 95.70% |
© 2024 Yahoo. All rights reserved.