Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.90 | 7.90 | 0.00 | - | 2 | 30 | 429.69% |
| PTLO240517C00007500 | 2023-11-03 9:37AM EDT | 7.50 | 9.40 | 6.70 | 10.10 | 0.00 | - | 1 | 10 | 899.22% |
| PTLO240517C00010000 | 2024-05-03 1:36PM EDT | 10.00 | 2.11 | 1.95 | 2.95 | +0.11 | +5.50% | 2 | 248 | 148.63% |
| PTLO240517C00011000 | 2024-05-02 3:47PM EDT | 11.00 | 1.55 | 1.15 | 1.25 | +0.35 | +29.17% | 1 | 144 | 71.29% |
| PTLO240517C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.40 | 0.35 | 0.40 | -0.03 | -6.98% | 493 | 2,045 | 65.23% |
| PTLO240517C00014000 | 2024-05-03 2:26PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 37 | 308 | 63.67% |
| PTLO240517C00015000 | 2024-05-03 2:34PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 4,500 | 65.63% |
| PTLO240517C00017500 | 2024-05-02 3:46PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,060 | 98.44% |
| PTLO240517C00020000 | 2024-04-23 11:05AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 672 | 126.56% |
| PTLO240517C00022500 | 2024-04-30 3:47PM EDT | 22.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 252.73% |
| PTLO240517C00025000 | 2024-03-15 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 168.75% |
| PTLO240517C00030000 | 2023-12-08 11:33AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 323.83% |
Putsfor17 May 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 | 240.23% |
| PTLO240517P00009000 | 2024-04-19 1:19PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.14% |
| PTLO240517P00010000 | 2024-05-02 10:17AM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 106 | 77.34% |
| PTLO240517P00011000 | 2024-05-02 3:57PM EDT | 11.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 29 | 192 | 70.70% |
| PTLO240517P00012500 | 2024-05-03 12:52PM EDT | 12.50 | 0.88 | 0.90 | 1.00 | -0.02 | -2.22% | 70 | 1,389 | 64.84% |
| PTLO240517P00014000 | 2024-04-22 2:39PM EDT | 14.00 | 1.75 | 1.80 | 2.20 | 0.00 | - | - | 0 | 73.05% |
| PTLO240517P00015000 | 2024-05-02 3:48PM EDT | 15.00 | 3.13 | 2.90 | 3.20 | 0.00 | - | 4 | 374 | 92.97% |
| PTLO240517P00017500 | 2024-03-26 2:02PM EDT | 17.50 | 4.40 | 5.30 | 5.70 | 0.00 | - | 8 | 2 | 133.98% |
| 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.