Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517C00005000 | 2024-04-16 10:21AM EDT | 5.00 | 7.80 | 6.90 | 7.90 | 0.00 | - | 2 | 30 | 331.64% |
| PTLO240517C00007500 | 2023-11-03 9:37AM EDT | 7.50 | 9.40 | 6.70 | 10.10 | 0.00 | - | 1 | 10 | 735.94% |
| PTLO240517C00010000 | 2024-04-18 2:18PM EDT | 10.00 | 1.90 | 2.10 | 3.30 | 0.00 | - | 31 | 167 | 143.75% |
| PTLO240517C00011000 | 2024-04-26 9:36AM EDT | 11.00 | 1.43 | 1.30 | 1.40 | +0.23 | +19.17% | 50 | 106 | 67.19% |
| PTLO240517C00012500 | 2024-04-26 2:25PM EDT | 12.50 | 0.54 | 0.50 | 0.55 | +0.04 | +8.00% | 162 | 1,469 | 64.26% |
| PTLO240517C00014000 | 2024-04-26 3:23PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 19 | 93 | 62.89% |
| PTLO240517C00015000 | 2024-04-26 2:48PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 4,448 | 66.80% |
| PTLO240517C00017500 | 2024-04-25 1:19PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,063 | 81.25% |
| PTLO240517C00020000 | 2024-04-23 11:05AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 672 | 103.91% |
| PTLO240517C00022500 | 2024-04-04 10:11AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 208.98% |
| PTLO240517C00025000 | 2024-03-15 9:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 140.63% |
| PTLO240517C00030000 | 2023-12-08 11:33AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 268.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240517P00007500 | 2024-03-15 12:52PM EDT | 7.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 203.13% |
| PTLO240517P00009000 | 2024-04-19 1:19PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.14% |
| PTLO240517P00010000 | 2024-04-26 3:10PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.24 | -82.76% | 1 | 101 | 61.72% |
| PTLO240517P00011000 | 2024-04-26 11:23AM EDT | 11.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 44 | 81 | 62.11% |
| PTLO240517P00012500 | 2024-04-26 12:26PM EDT | 12.50 | 0.80 | 0.90 | 1.00 | -0.30 | -27.27% | 12 | 1,359 | 60.35% |
| PTLO240517P00015000 | 2024-04-19 11:29AM EDT | 15.00 | 2.95 | 2.85 | 3.50 | +0.04 | +1.37% | 2 | 384 | 88.67% |
| PTLO240517P00017500 | 2024-03-26 2:02PM EDT | 17.50 | 4.40 | 5.30 | 5.70 | 0.00 | - | 8 | 2 | 83.59% |
| PTLO240517P00020000 | 2024-01-02 10:32AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTLO240517P00022500 | 2023-11-06 4:22PM EDT | 22.50 | 7.29 | 6.20 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.