Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816C00006000 | 2024-06-21 3:01PM EDT | 6.00 | 3.70 | 3.50 | 3.80 | -0.62 | -14.35% | 5 | 1 | 89.45% |
| PTLO240816C00007500 | 2024-06-21 1:34PM EDT | 7.50 | 2.36 | 1.40 | 2.50 | -0.14 | -5.60% | 4 | 41 | 79.88% |
| PTLO240816C00009000 | 2024-06-20 12:18PM EDT | 9.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 13 | 57 | 62.89% |
| PTLO240816C00010000 | 2024-06-21 3:14PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 23 | 320 | 58.59% |
| PTLO240816C00011000 | 2024-06-21 3:01PM EDT | 11.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 21 | 316 | 56.64% |
| PTLO240816C00012500 | 2024-06-21 1:52PM EDT | 12.50 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 32 | 2,398 | 59.57% |
| PTLO240816C00014000 | 2024-06-18 11:56AM EDT | 14.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 90 | 69.53% |
| PTLO240816C00015000 | 2024-06-13 12:36PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 654 | 78.52% |
| PTLO240816C00016000 | 2024-06-12 11:46AM EDT | 16.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 116.41% |
| PTLO240816C00017500 | 2024-06-17 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 329 | 81.64% |
| PTLO240816C00020000 | 2024-05-31 10:02AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 392 | 146.88% |
| PTLO240816C00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 246 | 107.81% |
| PTLO240816C00025000 | 2024-03-01 2:34PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 174.61% |
| PTLO240816C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 40 | 162.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816P00007500 | 2024-06-21 11:09AM EDT | 7.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 5 | 30 | 62.11% |
| PTLO240816P00009000 | 2024-06-21 3:26PM EDT | 9.00 | 0.51 | 0.45 | 0.55 | +0.21 | +70.00% | 19 | 368 | 55.47% |
| PTLO240816P00010000 | 2024-06-21 11:33AM EDT | 10.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 5 | 478 | 51.95% |
| PTLO240816P00011000 | 2024-06-20 11:25AM EDT | 11.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 15 | 278 | 50.98% |
| PTLO240816P00012500 | 2024-06-18 2:07PM EDT | 12.50 | 2.59 | 2.80 | 2.95 | 0.00 | - | 10 | 884 | 56.84% |
| PTLO240816P00014000 | 2024-06-20 1:17PM EDT | 14.00 | 4.13 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 65.82% |
| PTLO240816P00015000 | 2024-06-20 3:43PM EDT | 15.00 | 5.15 | 5.20 | 7.00 | 0.00 | - | 2 | 6 | 142.38% |
| PTLO240816P00017500 | 2024-05-07 9:33AM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.