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 | 7.20 | 7.60 | 0.00 | - | 10 | 11 | 133.59% |
| PTLO250117C00005000 | 2024-06-24 2:34PM EDT | 5.00 | 5.00 | 2.95 | 5.70 | -0.20 | -3.85% | 1 | 5 | 133.59% |
| PTLO250117C00006000 | 2024-06-13 12:36PM EDT | 6.00 | 4.80 | 2.70 | 5.80 | 0.00 | - | 5 | 3 | 80.27% |
| PTLO250117C00007500 | 2024-06-25 1:04PM EDT | 7.50 | 2.90 | 2.15 | 5.00 | 0.00 | - | 1 | 100 | 91.89% |
| PTLO250117C00009000 | 2024-06-25 3:39PM EDT | 9.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 40 | 376 | 56.59% |
| PTLO250117C00010000 | 2024-06-28 3:17PM EDT | 10.00 | 1.40 | 1.40 | 1.50 | -0.10 | -6.67% | 3 | 961 | 54.44% |
| PTLO250117C00011000 | 2024-06-28 12:17PM EDT | 11.00 | 1.10 | 0.95 | 1.10 | -0.11 | -9.09% | 5 | 479 | 51.76% |
| PTLO250117C00012500 | 2024-06-27 12:50PM EDT | 12.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 5 | 907 | 51.66% |
| PTLO250117C00014000 | 2024-06-27 1:31PM EDT | 14.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 360 | 51.27% |
| PTLO250117C00015000 | 2024-06-28 10:30AM EDT | 15.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 10 | 600 | 50.29% |
| PTLO250117C00016000 | 2024-06-21 3:24PM EDT | 16.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 5 | 248 | 50.39% |
| PTLO250117C00017500 | 2024-06-28 3:49PM EDT | 17.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 209 | 52.73% |
| PTLO250117C00020000 | 2024-06-24 10:59AM EDT | 20.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 811 | 71.88% |
| PTLO250117C00022500 | 2024-06-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 83.98% |
| PTLO250117C00025000 | 2024-06-18 1:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 385 | 55.47% |
| PTLO250117C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 101.86% |
| PTLO250117C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 329 | 71.09% |
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 | 73.05% |
| PTLO250117P00006000 | 2024-05-31 2:40PM EDT | 6.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 56.64% |
| PTLO250117P00007500 | 2024-06-24 2:31PM EDT | 7.50 | 0.43 | 0.40 | 0.55 | 0.00 | - | 5 | 600 | 51.07% |
| PTLO250117P00009000 | 2024-06-26 11:12AM EDT | 9.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 1,862 | 49.90% |
| PTLO250117P00010000 | 2024-06-28 3:02PM EDT | 10.00 | 1.45 | 1.40 | 1.50 | +0.09 | +6.62% | 200 | 2,824 | 46.44% |
| PTLO250117P00011000 | 2024-06-07 2:17PM EDT | 11.00 | 1.91 | 1.95 | 2.10 | 0.00 | - | 10 | 96 | 44.58% |
| PTLO250117P00012500 | 2024-06-28 11:47AM EDT | 12.50 | 3.08 | 3.00 | 3.20 | -0.12 | -3.75% | 1 | 268 | 42.48% |
| PTLO250117P00015000 | 2024-06-07 9:42AM EDT | 15.00 | 5.00 | 3.80 | 7.10 | 0.00 | - | 1 | 284 | 110.94% |
| 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 | 70.31% |
© 2024 Yahoo. All rights reserved.