New Zealand markets open in 7 hours 32 minutes

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.01-0.14 (-0.63%)
As of 10:28AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO220819C000050002022-08-16 9:42AM EDT5.0017.6016.8017.100.00-101,062.50%
PTLO220819C000100002022-07-01 11:20AM EDT10.006.7012.7013.200.00-801,070.31%
PTLO220819C000125002022-08-09 9:36AM EDT12.5013.809.409.600.00--0440.63%
PTLO220819C000150002022-08-05 1:12PM EDT15.0011.506.907.200.00-9010271.88%
PTLO220819C000175002022-08-16 3:59PM EDT17.505.104.404.700.00-9173175.00%
PTLO220819C000200002022-08-18 9:36AM EDT20.002.172.002.25-0.40-15.56%3628114.45%
PTLO220819C000225002022-08-17 2:38PM EDT22.500.400.250.450.00-14678385.55%
PTLO220819C000250002022-08-18 9:37AM EDT25.000.080.000.05-0.02-20.00%13,03996.88%
PTLO220819C000300002022-08-17 12:02PM EDT30.000.050.000.100.00-61,119223.44%
PTLO220819C000350002022-08-12 12:59PM EDT35.000.040.000.100.00-1353309.38%
PTLO220819C000400002022-06-16 1:03PM EDT40.000.020.000.200.00-2110423.44%
PTLO220819C000450002022-07-14 11:09AM EDT45.000.050.000.100.00-641440.63%
PTLO220819C000500002022-07-28 3:32PM EDT50.000.080.000.150.00-145520.31%
PTLO220819C000550002022-04-25 12:00PM EDT55.000.080.000.350.00-121646.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO220819P000100002022-07-19 12:40PM EDT10.000.010.000.150.00-186571.88%
PTLO220819P000125002022-08-16 11:13AM EDT12.500.030.000.050.00-2100356.25%
PTLO220819P000150002022-08-12 9:30AM EDT15.000.030.000.050.00-5349253.13%
PTLO220819P000175002022-08-16 2:46PM EDT17.500.050.000.350.00-1292245.31%
PTLO220819P000200002022-08-17 1:35PM EDT20.000.100.000.100.00-821,37991.41%
PTLO220819P000225002022-08-18 10:03AM EDT22.500.600.550.90-0.10-14.29%31,03566.41%
PTLO220819P000250002022-08-17 12:38PM EDT25.002.902.903.200.00-171,152115.63%
PTLO220819P000300002022-08-15 10:41AM EDT30.006.657.808.100.00-584259.38%
PTLO220819P000350002022-08-17 10:13AM EDT35.0013.4512.7013.100.00-292353.13%
PTLO220819P000400002022-08-17 10:22AM EDT40.0018.1517.9018.300.00-37429.69%
PTLO220819P000450002022-08-11 9:42AM EDT45.0019.2022.8023.300.00-401451.56%
PTLO220819P000500002022-03-02 11:08AM EDT50.0027.4026.7027.000.00-100.00%