Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,847.54 +384.11 (+0.60%) CMC Crypto 200
1,382.92 +45.16 (+3.38%)
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 | 2024-06-18 10:03AM EDT | 2.50 | 7.58 | 7.30 | 7.70 | -0.22 | -2.82% | 10 | 11 | 96.09% |
| PTLO250117C00005000 | 2024-06-17 2:02PM EDT | 5.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 2 | 5 | 76.95% |
| PTLO250117C00006000 | 2024-06-13 12:36PM EDT | 6.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 5 | 3 | 121.09% |
| PTLO250117C00007500 | 2024-06-17 9:50AM EDT | 7.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 99 | 62.40% |
| PTLO250117C00009000 | 2024-06-18 3:55PM EDT | 9.00 | 2.25 | 2.15 | 2.25 | -0.02 | -0.88% | 50 | 286 | 58.55% |
| PTLO250117C00010000 | 2024-06-18 1:52PM EDT | 10.00 | 1.77 | 1.65 | 1.75 | -0.05 | -2.75% | 25 | 880 | 56.98% |
| PTLO250117C00011000 | 2024-06-18 3:27PM EDT | 11.00 | 1.33 | 1.20 | 1.30 | -0.07 | -5.00% | 25 | 462 | 54.30% |
| PTLO250117C00012500 | 2024-06-17 1:27PM EDT | 12.50 | 0.85 | 0.75 | 0.85 | 0.00 | - | 61 | 913 | 52.93% |
| PTLO250117C00014000 | 2024-06-17 9:32AM EDT | 14.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 358 | 50.83% |
| PTLO250117C00015000 | 2024-06-18 9:59AM EDT | 15.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 28 | 605 | 50.78% |
| PTLO250117C00016000 | 2024-06-13 3:43PM EDT | 16.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 5 | 248 | 50.29% |
| PTLO250117C00017500 | 2024-06-11 10:08AM EDT | 17.50 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 209 | 53.22% |
| PTLO250117C00020000 | 2024-06-18 2:36PM EDT | 20.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 11 | 810 | 55.66% |
| PTLO250117C00022500 | 2024-06-06 10:00AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 79.98% |
| PTLO250117C00025000 | 2024-06-18 1:41PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 25 | 385 | 53.13% |
| PTLO250117C00030000 | 2024-06-17 3:27PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 61.33% |
| PTLO250117C00035000 | 2024-05-13 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 326 | 67.97% |
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 | 73.05% |
| PTLO250117P00006000 | 2024-05-31 2:40PM EDT | 6.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 57.03% |
| PTLO250117P00007500 | 2024-06-13 12:35PM EDT | 7.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 223 | 50.78% |
| PTLO250117P00009000 | 2024-06-14 3:36PM EDT | 9.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 60 | 1,738 | 49.81% |
| PTLO250117P00010000 | 2024-06-10 12:44PM EDT | 10.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 4 | 798 | 47.27% |
| PTLO250117P00011000 | 2024-06-07 2:17PM EDT | 11.00 | 1.91 | 1.90 | 2.05 | 0.00 | - | 10 | 96 | 46.39% |
| PTLO250117P00012500 | 2024-06-11 10:06AM EDT | 12.50 | 3.20 | 2.95 | 3.10 | 0.00 | - | 2 | 268 | 44.24% |
| PTLO250117P00015000 | 2024-06-07 9:42AM EDT | 15.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 284 | 40.43% |
| 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 | 98.44% |
© 2024 Yahoo. All rights reserved.