Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO230217C00005000 | 2022-12-02 10:55AM EST | 5.00 | 14.67 | 11.20 | 11.40 | 0.00 | - | 9 | 9 | 0.00% |
| PTLO230217C00007500 | 2022-06-16 9:51AM EST | 7.50 | 10.50 | 13.10 | 13.70 | 0.00 | - | - | 0 | 0.00% |
| PTLO230217C00010000 | 2022-09-21 10:28AM EST | 10.00 | 13.67 | 10.20 | 10.60 | 0.00 | - | 1 | 3 | 0.00% |
| PTLO230217C00012500 | 2022-12-14 3:09PM EST | 12.50 | 6.75 | 7.40 | 7.90 | 0.00 | - | 2 | 7 | 0.00% |
| PTLO230217C00015000 | 2023-01-23 1:23PM EST | 15.00 | 6.77 | 6.70 | 7.10 | 0.00 | - | 2 | 59 | 0.00% |
| PTLO230217C00017500 | 2023-01-25 2:23PM EST | 17.50 | 4.06 | 4.40 | 4.80 | 0.00 | - | 4 | 412 | 75.59% |
| PTLO230217C00020000 | 2023-01-26 10:17AM EST | 20.00 | 2.45 | 2.15 | 2.55 | 0.00 | - | 10 | 1,566 | 58.50% |
| PTLO230217C00022500 | 2023-01-26 3:53PM EST | 22.50 | 0.58 | 0.70 | 0.80 | -0.12 | -17.14% | 1 | 897 | 44.82% |
| PTLO230217C00025000 | 2023-01-27 10:14AM EST | 25.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 11 | 586 | 46.88% |
| PTLO230217C00030000 | 2023-01-20 1:12PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 59.38% |
| PTLO230217C00035000 | 2023-01-04 10:44AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 98.44% |
| PTLO230217C00040000 | 2022-10-06 12:47PM EST | 40.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 135.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO230217P00007500 | 2022-09-02 12:21PM EST | 7.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 321.09% |
| PTLO230217P00010000 | 2022-12-23 9:30AM EST | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 46 | 182.42% |
| PTLO230217P00012500 | 2023-01-24 9:30AM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 476 | 107.81% |
| PTLO230217P00015000 | 2023-01-25 9:49AM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,260 | 85.94% |
| PTLO230217P00017500 | 2023-01-27 10:00AM EST | 17.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 6 | 232 | 65.23% |
| PTLO230217P00020000 | 2023-01-27 10:16AM EST | 20.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 2 | 546 | 56.64% |
| PTLO230217P00022500 | 2023-01-26 11:17AM EST | 22.50 | 1.45 | 1.20 | 1.50 | 0.00 | - | 11 | 86 | 52.64% |
| PTLO230217P00025000 | 2023-01-26 9:50AM EST | 25.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 1 | 61.62% |
| PTLO230217P00030000 | 2022-12-06 1:44PM EST | 30.00 | 11.40 | 13.70 | 16.30 | 0.00 | - | 4 | 0 | 438.67% |
| PTLO230217P00035000 | 2022-11-29 11:02AM EST | 35.00 | 15.34 | 18.30 | 18.90 | 0.00 | - | 5 | 0 | 416.80% |
| PTLO230217P00040000 | 2022-10-07 12:10PM EST | 40.00 | 20.25 | 17.70 | 18.20 | 0.00 | - | 40 | 30 | 119.53% |
© 2023 Yahoo. All rights reserved.
