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 | 2024-06-24 10:02AM EDT | 6.00 | 3.95 | 3.70 | 4.00 | 0.00 | - | 5 | 6 | 101.95% |
| PTLO240816C00007500 | 2024-06-27 1:40PM EDT | 7.50 | 2.57 | 2.35 | 2.45 | 0.00 | - | 13 | 37 | 70.31% |
| PTLO240816C00009000 | 2024-06-20 12:18PM EDT | 9.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 13 | 57 | 61.72% |
| PTLO240816C00010000 | 2024-06-28 3:31PM EDT | 10.00 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 1,009 | 1,833 | 57.81% |
| PTLO240816C00011000 | 2024-06-28 3:18PM EDT | 11.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 12 | 393 | 55.66% |
| PTLO240816C00012500 | 2024-06-28 12:25PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 2,476 | 53.32% |
| PTLO240816C00014000 | 2024-06-27 9:33AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 186 | 59.77% |
| PTLO240816C00015000 | 2024-06-27 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 664 | 82.81% |
| PTLO240816C00016000 | 2024-06-12 11:46AM EDT | 16.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 123.05% |
| PTLO240816C00017500 | 2024-06-17 10:25AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 329 | 86.33% |
| PTLO240816C00020000 | 2024-06-28 10:03AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 392 | 90.63% |
| PTLO240816C00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 49 | 246 | 114.06% |
| PTLO240816C00025000 | 2024-03-01 2:34PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 184.77% |
| PTLO240816C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 40 | 171.48% |
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 | 0.00 | 0.20 | 0.00 | - | 5 | 35 | 58.59% |
| PTLO240816P00009000 | 2024-06-28 3:41PM EDT | 9.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 29 | 428 | 57.42% |
| PTLO240816P00010000 | 2024-06-28 3:32PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | +0.10 | +11.76% | 1 | 488 | 55.76% |
| PTLO240816P00011000 | 2024-06-24 3:38PM EDT | 11.00 | 1.42 | 1.50 | 1.65 | 0.00 | - | 200 | 275 | 51.17% |
| PTLO240816P00012500 | 2024-06-18 2:07PM EDT | 12.50 | 2.78 | 1.75 | 4.20 | +0.19 | +7.34% | 1 | 884 | 65.04% |
| PTLO240816P00014000 | 2024-06-20 1:17PM EDT | 14.00 | 4.13 | 2.75 | 5.80 | 0.00 | - | 1 | 1 | 191.50% |
| PTLO240816P00015000 | 2024-06-24 2:07PM EDT | 15.00 | 5.26 | 3.70 | 5.60 | 0.00 | - | 2 | 3 | 107.42% |
| 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.