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 | 3.50 | 3.70 | 0.00 | - | 5 | 6 | 0.00% |
| PTLO240816C00007500 | 2024-07-25 12:10PM EDT | 7.50 | 2.10 | 2.00 | 3.60 | 0.00 | - | 1 | 34 | 176.17% |
| PTLO240816C00009000 | 2024-07-26 10:11AM EDT | 9.00 | 1.06 | 1.00 | 1.10 | +0.01 | +0.95% | 53 | 549 | 70.70% |
| PTLO240816C00010000 | 2024-07-26 3:48PM EDT | 10.00 | 0.43 | 0.45 | 0.55 | -0.07 | -14.00% | 65 | 3,273 | 67.38% |
| PTLO240816C00011000 | 2024-07-26 1:47PM EDT | 11.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 31 | 844 | 62.50% |
| PTLO240816C00012500 | 2024-07-25 12:03PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,374 | 60.16% |
| PTLO240816C00014000 | 2024-07-16 3:10PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 196 | 91.41% |
| PTLO240816C00015000 | 2024-07-22 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 674 | 137.89% |
| PTLO240816C00016000 | 2024-06-12 11:46AM EDT | 16.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 188.28% |
| PTLO240816C00017500 | 2024-07-22 11:14AM EDT | 17.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 21 | 329 | 132.03% |
| PTLO240816C00020000 | 2024-07-12 9:30AM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 390 | 237.50% |
| PTLO240816C00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 246 | 174.22% |
| PTLO240816C00025000 | 2024-03-01 2:34PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 282.42% |
| PTLO240816C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 40 | 262.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240816P00007500 | 2024-07-24 10:02AM EDT | 7.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 89.06% |
| PTLO240816P00009000 | 2024-07-26 10:52AM EDT | 9.00 | 0.34 | 0.30 | 0.40 | -0.12 | -26.09% | 10 | 762 | 72.07% |
| PTLO240816P00010000 | 2024-07-26 1:35PM EDT | 10.00 | 0.80 | 0.70 | 0.80 | -0.02 | -2.44% | 2 | 745 | 63.09% |
| PTLO240816P00011000 | 2024-07-01 10:55AM EDT | 11.00 | 1.75 | 1.10 | 1.75 | 0.00 | - | 5 | 275 | 56.45% |
| PTLO240816P00012500 | 2024-07-16 2:58PM EDT | 12.50 | 2.70 | 1.75 | 5.00 | 0.00 | - | 20 | 776 | 153.13% |
| PTLO240816P00014000 | 2024-06-20 1:17PM EDT | 14.00 | 4.13 | 3.10 | 6.30 | 0.00 | - | 1 | 0 | 161.13% |
| PTLO240816P00015000 | 2024-06-24 2:07PM EDT | 15.00 | 5.26 | 5.70 | 6.20 | 0.00 | - | 2 | 3 | 212.50% |
| 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.