New Zealand markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.61+0.52 (+2.59%)
At close: 01:00PM EST
20.93 +0.32 (+1.55%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO221216C000025002022-09-23 1:07PM EST2.5018.1018.0018.700.00-11582.03%
PTLO221216C000075002022-06-02 10:26AM EST7.5010.569.109.600.00--50.00%
PTLO221216C000100002022-10-18 2:59PM EST10.0010.4410.4010.800.00-14198.83%
PTLO221216C000125002022-11-22 3:15PM EST12.507.347.108.300.00-20145.70%
PTLO221216C000150002022-11-11 1:58PM EST15.007.605.505.800.00-106172.27%
PTLO221216C000175002022-11-25 10:19AM EST17.503.203.103.40+0.30+10.34%20056.25%
PTLO221216C000200002022-11-25 11:33AM EST20.001.301.301.50+0.10+8.33%39054.98%
PTLO221216C000225002022-11-25 12:59PM EST22.500.380.300.40+0.09+31.03%31050.00%
PTLO221216C000250002022-11-25 12:58PM EST25.000.090.000.10-0.01-10.00%269055.66%
PTLO221216C000300002022-11-23 12:50PM EST30.000.030.000.050.00-6073.44%
PTLO221216C000350002022-11-23 10:06AM EST35.000.050.000.100.00-10107.03%
PTLO221216C000400002022-10-19 1:08PM EST40.000.080.000.100.00-1351128.91%
PTLO221216C000450002022-10-24 11:54AM EST45.000.040.000.050.00-1261134.38%
PTLO221216C000500002022-08-23 10:54AM EST50.000.150.000.800.00-295230.66%
PTLO221216C000550002022-11-10 12:11PM EST55.000.050.000.100.00-177177.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTLO221216P000075002022-08-08 12:17PM EST7.500.150.000.550.00-13291.41%
PTLO221216P000100002022-08-02 8:30AM EST10.000.300.000.000.00-12350.00%
PTLO221216P000125002022-11-22 1:18PM EST12.500.050.000.100.00-400110.94%
PTLO221216P000150002022-11-25 9:44AM EST15.000.050.000.15-0.05-50.00%1081.64%
PTLO221216P000175002022-11-25 12:45PM EST17.500.190.150.30-0.08-29.63%36065.04%
PTLO221216P000200002022-11-25 11:34AM EST20.000.850.700.90-0.15-15.00%32055.47%
PTLO221216P000225002022-11-23 2:31PM EST22.502.642.202.300.00-2050.68%
PTLO221216P000250002022-11-25 10:39AM EST25.004.504.404.60-0.30-6.25%1057.03%
PTLO221216P000300002022-11-11 1:16PM EST30.007.309.309.500.00-381365.63%
PTLO221216P000350002022-11-07 3:59PM EST35.0013.3914.3014.500.00-14187.50%
PTLO221216P000400002022-10-25 12:27PM EST40.0019.0019.8020.100.00-12204.30%
PTLO221216P000450002022-10-07 12:10PM EST45.0025.2722.7023.000.00-40200.00%
PTLO221216P000500002022-09-16 8:57AM EST50.0027.1030.2030.700.00-10292.38%
PTLO221216P000550002022-03-11 3:41PM EST55.0033.2133.1033.900.00-510.00%