Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250221C00005000 | 2024-09-09 3:59PM EDT | 5.00 | 7.30 | 5.90 | 8.20 | 0.00 | - | 1 | 6 | 176.37% |
| PTLO250221C00006000 | 2024-08-29 12:23PM EDT | 6.00 | 6.55 | 5.90 | 8.70 | 0.00 | - | 20 | 35 | 154.20% |
| PTLO250221C00007000 | 2024-09-11 11:01AM EDT | 7.00 | 4.96 | 4.00 | 5.70 | 0.00 | - | 30 | 96 | 88.28% |
| PTLO250221C00008000 | 2024-09-12 12:42PM EDT | 8.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 5 | 76 | 68.56% |
| PTLO250221C00009000 | 2024-09-13 10:56AM EDT | 9.00 | 4.21 | 3.70 | 3.90 | 0.00 | - | 1 | 127 | 63.18% |
| PTLO250221C00010000 | 2024-10-02 9:44AM EDT | 10.00 | 3.48 | 2.90 | 3.10 | 0.00 | - | 1 | 83 | 58.11% |
| PTLO250221C00011000 | 2024-09-17 11:49AM EDT | 11.00 | 3.25 | 2.25 | 2.35 | 0.00 | - | 2 | 65 | 54.69% |
| PTLO250221C00012000 | 2024-10-03 12:41PM EDT | 12.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 1 | 465 | 51.86% |
| PTLO250221C00013000 | 2024-10-07 12:43PM EDT | 13.00 | 1.35 | 1.20 | 1.25 | 0.00 | - | 1 | 338 | 50.00% |
| PTLO250221C00014000 | 2024-10-07 2:29PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 5 | 195 | 50.10% |
| PTLO250221C00015000 | 2024-10-07 2:30PM EDT | 15.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 181 | 48.15% |
| PTLO250221C00016000 | 2024-10-07 3:52PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 9 | 214 | 47.17% |
| PTLO250221C00017000 | 2024-10-02 11:14AM EDT | 17.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 299 | 45.80% |
| PTLO250221C00018000 | 2024-09-26 9:44AM EDT | 18.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 51 | 58.89% |
| PTLO250221C00020000 | 2024-09-12 1:07PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 103 | 53.13% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250221P00005000 | 2024-07-24 12:37PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 129.88% |
| PTLO250221P00006000 | 2024-08-08 3:58PM EDT | 6.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 75.78% |
| PTLO250221P00007000 | 2024-08-01 2:31PM EDT | 7.00 | 0.36 | 0.00 | 2.10 | 0.00 | - | - | 10 | 133.98% |
| PTLO250221P00008000 | 2024-07-29 3:11PM EDT | 8.00 | 0.61 | 0.20 | 0.30 | 0.00 | - | 2 | 31 | 63.28% |
| PTLO250221P00009000 | 2024-09-19 10:03AM EDT | 9.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 10 | 17 | 51.66% |
| PTLO250221P00010000 | 2024-10-07 2:29PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 5 | 24 | 50.39% |
| PTLO250221P00011000 | 2024-10-03 10:40AM EDT | 11.00 | 0.73 | 0.70 | 0.80 | 0.00 | - | 6 | 72 | 48.24% |
| PTLO250221P00012000 | 2024-10-04 2:47PM EDT | 12.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 3 | 62 | 46.00% |
| PTLO250221P00013000 | 2024-09-30 3:27PM EDT | 13.00 | 1.20 | 1.60 | 1.70 | 0.00 | - | 50 | 202 | 43.56% |
| PTLO250221P00014000 | 2024-10-04 12:23PM EDT | 14.00 | 1.90 | 2.20 | 2.40 | 0.00 | - | 1 | 18 | 44.19% |
© 2024 Yahoo. All rights reserved.