Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,311.94 -134.75 (-0.20%) CMC Crypto 200
1,406.70 -11.17 (-0.79%)
Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117C00002500 | 2024-06-03 12:59PM EDT | 2.50 | 7.80 | 7.30 | 8.20 | 0.00 | - | 10 | 11 | 112.11% |
| PTLO250117C00005000 | 2024-06-13 1:23PM EDT | 5.00 | 5.80 | 5.00 | 6.10 | 0.00 | - | 1 | 6 | 90.82% |
| PTLO250117C00006000 | 2024-06-13 12:36PM EDT | 6.00 | 4.80 | 4.40 | 5.40 | 0.00 | - | 5 | 3 | 93.75% |
| PTLO250117C00007500 | 2024-05-30 3:50PM EDT | 7.50 | 3.16 | 2.85 | 5.00 | 0.00 | - | 2 | 98 | 89.26% |
| PTLO250117C00009000 | 2024-06-12 12:52PM EDT | 9.00 | 2.35 | 1.80 | 2.40 | 0.00 | - | 2 | 282 | 60.30% |
| PTLO250117C00010000 | 2024-06-14 2:48PM EDT | 10.00 | 1.82 | 1.70 | 1.85 | -0.13 | -6.67% | 4 | 876 | 55.03% |
| PTLO250117C00011000 | 2024-06-13 12:40PM EDT | 11.00 | 1.65 | 1.25 | 1.40 | +0.15 | +10.00% | 3 | 460 | 53.03% |
| PTLO250117C00012500 | 2024-06-14 10:40AM EDT | 12.50 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 5 | 974 | 50.78% |
| PTLO250117C00014000 | 2024-06-13 12:40PM EDT | 14.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 358 | 50.29% |
| PTLO250117C00015000 | 2024-06-13 2:34PM EDT | 15.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 2 | 603 | 52.83% |
| PTLO250117C00016000 | 2024-06-13 3:43PM EDT | 16.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 5 | 248 | 53.22% |
| PTLO250117C00017500 | 2024-06-11 10:08AM EDT | 17.50 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 209 | 54.20% |
| PTLO250117C00020000 | 2024-06-13 3:44PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 810 | 51.37% |
| PTLO250117C00022500 | 2024-06-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 77.54% |
| PTLO250117C00025000 | 2024-06-14 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 375 | 51.56% |
| PTLO250117C00030000 | 2024-06-14 11:15AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 280 | 59.77% |
| PTLO250117C00035000 | 2024-05-13 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 326 | 66.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTLO250117P00002500 | 2023-11-20 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PTLO250117P00005000 | 2023-09-19 2:39PM EDT | 5.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 73.63% |
| PTLO250117P00006000 | 2024-05-31 2:40PM EDT | 6.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 50.78% |
| PTLO250117P00007500 | 2024-06-13 12:35PM EDT | 7.50 | 0.40 | 0.40 | 0.45 | 0.00 | - | 5 | 223 | 50.78% |
| PTLO250117P00009000 | 2024-06-14 3:36PM EDT | 9.00 | 0.90 | 0.85 | 0.95 | -0.12 | -11.76% | 60 | 1,678 | 49.81% |
| PTLO250117P00010000 | 2024-06-10 12:44PM EDT | 10.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 4 | 798 | 47.95% |
| PTLO250117P00011000 | 2024-06-07 2:17PM EDT | 11.00 | 1.91 | 1.80 | 1.95 | 0.00 | - | 10 | 96 | 46.14% |
| PTLO250117P00012500 | 2024-06-11 10:06AM EDT | 12.50 | 3.20 | 2.80 | 2.95 | 0.00 | - | 2 | 268 | 43.36% |
| PTLO250117P00015000 | 2024-06-07 9:42AM EDT | 15.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 1 | 284 | 48.93% |
| PTLO250117P00017500 | 2024-03-14 1:08PM EDT | 17.50 | 5.07 | 4.90 | 5.10 | 0.00 | - | 2 | 128 | 0.00% |
| PTLO250117P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 40 | 37 | 0.00% |
| PTLO250117P00022500 | 2023-11-10 3:28PM EDT | 22.50 | 8.50 | 6.70 | 7.70 | 0.00 | - | 42 | 39 | 0.00% |
| PTLO250117P00025000 | 2023-09-14 11:59AM EDT | 25.00 | 8.40 | 10.70 | 12.00 | 0.00 | - | 10 | 21 | 0.00% |
| PTLO250117P00030000 | 2023-07-12 3:33PM EDT | 30.00 | 7.90 | 8.50 | 11.20 | 0.00 | - | 5 | 24 | 0.00% |
| PTLO250117P00035000 | 2024-05-17 12:45PM EDT | 35.00 | 24.00 | 24.50 | 25.30 | 0.00 | - | 2 | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.