NasdaqGS - Nasdaq Real Time Price USD
Potbelly Corporation (PBPB)
11.17
+0.31
+(2.85%)
As of 12:06:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB250620C00008000 | 5/9/2025 10:37 AM | 8 | 2.00 | 2.70 | 3.90 | 0.00 | 0.00% | - | 40 | 229.69% |
| PBPB250620C00009000 | 5/12/2025 10:24 AM | 9 | 1.30 | 2.00 | 2.40 | 0.00 | 0.00% | 111 | 28 | 114.06% |
| PBPB250620C00010000 | 5/20/2025 10:21 AM | 10 | 0.75 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 110 | 104.69% |
| PBPB250620C00011000 | 6/12/2025 12:29 PM | 11 | 0.20 | 0.20 | 0.40 | 0.00 | 0.00% | 33 | 445 | 59.38% |
| PBPB250620C00012000 | 6/9/2025 10:04 AM | 12 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 18 | 187.50% |
| PBPB250620C00013000 | 5/8/2025 12:51 PM | 13 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 156.25% |
| PBPB250620C00014000 | 5/21/2025 11:30 AM | 14 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 197.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB250620P00004000 | 4/21/2025 9:30 AM | 4 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 30 | 692.19% |
| PBPB250620P00008000 | 5/8/2025 3:13 PM | 8 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 281.25% |
| PBPB250620P00009000 | 5/5/2025 2:31 PM | 9 | 0.76 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 153.13% |
Related Tickers
LOCO El Pollo Loco Holdings, Inc.
10.52
+2.46%
NDLS Noodles & Company
0.8181
+2.91%
BJRI BJ's Restaurants, Inc.
45.20
+4.53%
JACK Jack in the Box Inc.
18.08
-1.20%
SG Sweetgreen, Inc.
12.48
-0.79%
DIN Dine Brands Global, Inc.
27.74
+5.00%
BLMN Bloomin' Brands, Inc.
9.17
+13.77%
RRGB Red Robin Gourmet Burgers, Inc.
5.25
+8.25%
PTLO Portillo's Inc.
12.09
+5.64%
FWRG First Watch Restaurant Group, Inc.
15.44
+2.80%