NasdaqGS - Nasdaq Real Time Price • USD
Potbelly Corporation (PBPB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB240517C00008000 | 4/2/2024 2:16 PM | 8 | 3.60 | 1.85 | 2.45 | 0.00 | 0.00% | - | 2 | 133.98% |
| PBPB240517C00010000 | 5/3/2024 2:33 PM | 10 | 0.55 | 0.40 | 0.60 | 0.10 | 22.22% | 400 | 1 | 73.24% |
| PBPB240517C00011000 | 4/23/2024 7:03 PM | 11 | 0.50 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 81 | 87.89% |
| PBPB240517C00012000 | 4/30/2024 2:33 PM | 12 | 0.20 | 0.00 | 0.20 | 0.15 | 300.00% | 1 | 42 | 85.55% |
| PBPB240517C00013000 | 4/22/2024 3:23 PM | 13 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 44 | 143.36% |
| PBPB240517C00014000 | 4/1/2024 1:30 PM | 14 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| PBPB240517C00020000 | 3/14/2024 2:16 PM | 20 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 265.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBPB240517P00007000 | 4/22/2024 1:30 PM | 7 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 241 | 119.53% |
| PBPB240517P00008000 | 3/26/2024 5:54 PM | 8 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 15 | 89.84% |
| PBPB240517P00009000 | 4/3/2024 7:01 PM | 9 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 30 | 56.25% |
| PBPB240517P00010000 | 4/22/2024 1:46 PM | 10 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 2 | 2 | 56.64% |
| PBPB240517P00011000 | 5/2/2024 1:30 PM | 11 | 1.10 | 0.95 | 1.30 | 0.00 | 0.00% | 1 | 13 | 75.78% |
| PBPB240517P00012000 | 4/1/2024 1:36 PM | 12 | 0.78 | 1.75 | 2.25 | 0.00 | 0.00% | 10 | 25 | 96.88% |
| PBPB240517P00013000 | 3/22/2024 2:58 PM | 13 | 1.10 | 2.35 | 4.90 | 0.00 | 0.00% | 1 | 0 | 190.82% |
Related Tickers
NDLS Noodles & Company
1.5800
+1.28%
CHUY Chuy's Holdings, Inc.
29.13
+0.62%
TAST Carrols Restaurant Group, Inc.
9.52
0.00%
MCDC34.SA McDonald's Corporation
68.46
-2.27%
GENK GEN Restaurant Group, Inc.
10.17
+1.60%
DENN Denny's Corporation
8.09
+0.37%
LOCO El Pollo Loco Holdings, Inc.
10.01
+16.40%
STKS The ONE Group Hospitality, Inc.
5.11
0.00%
DIN Dine Brands Global, Inc.
43.83
+0.37%
ARCO Arcos Dorados Holdings Inc.
11.26
+3.49%