Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117C00002500 | 2024-06-18 10:03AM EDT | 2.50 | 7.58 | 7.00 | 7.50 | 0.00 | - | 10 | 11 | 99.22% |
| PTLO250117C00005000 | 2024-06-21 11:26AM EDT | 5.00 | 4.90 | 4.80 | 5.40 | -0.30 | -5.77% | 1 | 15 | 89.84% |
| PTLO250117C00006000 | 2024-06-13 12:36PM EDT | 6.00 | 4.80 | 4.00 | 6.00 | 0.00 | - | 5 | 3 | 123.24% |
| PTLO250117C00007500 | 2024-06-17 9:50AM EDT | 7.50 | 3.60 | 2.85 | 3.00 | 0.00 | - | 1 | 99 | 62.11% |
| PTLO250117C00009000 | 2024-06-18 3:55PM EDT | 9.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 50 | 336 | 58.11% |
| PTLO250117C00010000 | 2024-06-21 2:59PM EDT | 10.00 | 1.45 | 1.45 | 1.55 | -0.15 | -9.37% | 8 | 918 | 55.76% |
| PTLO250117C00011000 | 2024-06-21 2:17PM EDT | 11.00 | 1.10 | 1.05 | 1.15 | -0.23 | -17.29% | 2 | 487 | 53.91% |
| PTLO250117C00012500 | 2024-06-21 1:11PM EDT | 12.50 | 0.68 | 0.60 | 0.75 | -0.12 | -15.00% | 3 | 911 | 52.10% |
| PTLO250117C00014000 | 2024-06-20 11:17AM EDT | 14.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 358 | 50.68% |
| PTLO250117C00015000 | 2024-06-21 1:11PM EDT | 15.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 2 | 608 | 51.17% |
| PTLO250117C00016000 | 2024-06-21 3:24PM EDT | 16.00 | 0.22 | 0.15 | 0.25 | -0.09 | -29.03% | 5 | 248 | 52.93% |
| PTLO250117C00017500 | 2024-06-11 10:08AM EDT | 17.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 209 | 50.00% |
| PTLO250117C00020000 | 2024-06-21 1:11PM EDT | 20.00 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 10 | 810 | 55.47% |
| PTLO250117C00022500 | 2024-06-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 83.01% |
| PTLO250117C00025000 | 2024-06-18 1:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 385 | 54.69% |
| PTLO250117C00030000 | 2024-06-17 3:27PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 63.28% |
| PTLO250117C00035000 | 2024-05-13 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 326 | 70.31% |
Putsfor17 January 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 | 71.88% |
| PTLO250117P00006000 | 2024-05-31 2:40PM EDT | 6.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 55.66% |
| PTLO250117P00007500 | 2024-06-21 3:17PM EDT | 7.50 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 400 | 223 | 51.37% |
| PTLO250117P00009000 | 2024-06-21 12:08PM EDT | 9.00 | 1.02 | 0.95 | 1.05 | +0.12 | +13.33% | 23 | 1,738 | 48.93% |
| PTLO250117P00010000 | 2024-06-10 12:44PM EDT | 10.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 4 | 798 | 47.17% |
| PTLO250117P00011000 | 2024-06-07 2:17PM EDT | 11.00 | 1.91 | 2.05 | 2.15 | 0.00 | - | 10 | 96 | 45.26% |
| PTLO250117P00012500 | 2024-06-11 10:06AM EDT | 12.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 268 | 45.31% |
| PTLO250117P00015000 | 2024-06-07 9:42AM EDT | 15.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 284 | 38.28% |
| 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 | 24.50 | 25.30 | 0.00 | - | 2 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.