NasdaqGS - Delayed Quote • USD
Portillo's Inc. (PTLO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240621C00009000 | 5/17/2024 3:15 PM | 9 | 2.00 | 1.55 | 2.80 | 0.20 | 11.11% | 1 | 25 | 102.73% |
| PTLO240621C00010000 | 5/17/2024 6:54 PM | 10 | 0.90 | 0.85 | 1.00 | -0.25 | -21.74% | 10 | 407 | 53.32% |
| PTLO240621C00011000 | 5/17/2024 7:57 PM | 11 | 0.39 | 0.35 | 0.45 | -0.26 | -40.00% | 38 | 1,320 | 48.24% |
| PTLO240621C00012000 | 5/17/2024 5:26 PM | 12 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 25 | 349 | 49.81% |
| PTLO240621C00013000 | 5/17/2024 3:15 PM | 13 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 10 | 368 | 60.55% |
| PTLO240621C00014000 | 5/14/2024 4:39 PM | 14 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 158 | 70.70% |
| PTLO240621C00015000 | 5/8/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 35 | 90.23% |
| PTLO240621C00016000 | 5/6/2024 5:23 PM | 16 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 88.28% |
| PTLO240621C00017000 | 5/6/2024 7:30 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 137.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO240621P00009000 | 5/16/2024 1:52 PM | 9 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 82 | 47.66% |
| PTLO240621P00010000 | 5/17/2024 5:53 PM | 10 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 154 | 42.38% |
| PTLO240621P00011000 | 5/17/2024 1:30 PM | 11 | 0.43 | 0.70 | 0.80 | -0.27 | -38.57% | 1 | 299 | 41.99% |
| PTLO240621P00012000 | 5/17/2024 4:57 PM | 12 | 1.30 | 0.00 | 1.80 | 0.44 | 51.16% | 5 | 111 | 65.63% |
| PTLO240621P00013000 | 5/13/2024 2:05 PM | 13 | 2.86 | 2.20 | 2.75 | 0.00 | 0.00% | 2 | 4 | 79.30% |
| PTLO240621P00015000 | 5/15/2024 7:39 PM | 15 | 4.70 | 4.30 | 4.60 | 0.00 | 0.00% | 3 | 0 | 57.03% |
Related Tickers
BROS Dutch Bros Inc.
36.70
-2.86%
SG Sweetgreen, Inc.
31.75
-0.09%
FWRG First Watch Restaurant Group, Inc.
18.93
-1.61%
CBRL Cracker Barrel Old Country Store, Inc.
48.98
-14.48%
CAVA CAVA Group, Inc.
77.28
-0.05%
CAKE The Cheesecake Factory Incorporated
38.44
-5.53%
SHAK Shake Shack Inc.
99.16
-2.27%
JACK Jack in the Box Inc.
52.85
-4.34%
WING Wingstop Inc.
386.28
-0.69%
PZZA Papa John's International, Inc.
51.10
-1.14%