S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
Log in

NASDAQ:LOCOEl Pollo LoCo Options Chain and Prices

$17.32
-0.15 (-0.86 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$17.16
Now: $17.32
$17.54
50-Day Range
$14.12
MA: $15.91
$19.76
52-Week Range
$6.15
Now: $17.32
$19.90
Volume184,499 shs
Average Volume394,600 shs
Market Capitalization$622.17 million
P/E Ratio32.07
Dividend YieldN/A
Beta1.78

Options Chain

El Pollo LoCo (NASDAQ:LOCO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$24.00$0.100Call0000
(+0)
1.484070.068860
8/21/2020$23.00$0.025Call00010
(+0)
1.03075
(-0.18797)
0.027710
8/21/2020$22.00$0.100Call0002
(+0)
1.176520.0828030
8/21/2020$21.00$0.125Call000451
(+0)
1.06247
(+0.10264)
0.1082710
8/21/2020$20.00$0.050Call000635
(+0)
0.689062
(+0.078281)
0.0721630
8/21/2020$19.00$0.025Call00068
(-4)
0.41996
(-0.059219)
0.0590770
8/21/2020$18.00$0.150Call550416
(+0)
0.411803
(-0.035072)
0.2589494
8/21/2020$17.00$0.500Call1711692
(-2)
0.331582
(-0.217472)
0.6661437
8/21/2020$16.00$1.375Call00092
(+0)
0.461429
(-0.102247)
0.8984310
8/21/2020$15.00$2.300Call000125
(+0)
0
8/21/2020$14.00$3.250Call00026
(+0)
0.01.00
8/21/2020$13.00$4.500Call0000
(+0)
1.66919
(-0.342639)
0.912580
8/21/2020$12.00$5.250Call0000
(+0)
0.01.00
8/21/2020$11.00$6.450Call0003
(+0)
2.21948
(-0.056263)
0.9485210
8/21/2020$10.00$7.850Call0000
(+0)
3.83152
(+0.570774)
0.9032860
8/21/2020$9.00$8.750Call0000
(+0)
4.1113
(-0.393962)
0.9242830
8/21/2020$8.00$9.800Call0000
(+0)
4.90559
(+1.14402)
0.930120
8/21/2020$7.00$10.750Call0000
(+0)
5.39479
(+0.692788)
0.9436520
8/21/2020$5.00$12.650Call0000
(+0)
6.66259
(-0.766277)
0.9646890
8/21/2020$3.00$14.750Call0000
(+0)
10.0932
(+0.293637)
0.9746030
8/21/2020$24.00$6.700Put0000
(+0)
1.12541-0.9793980
8/21/2020$23.00$5.650Put0000
(+0)
0.00
8/21/2020$22.00$4.550Put0000
(+0)
0.00
8/21/2020$21.00$3.650Put00010
(+0)
0.00
8/21/2020$20.00$2.700Put00019
(+0)
0.576343
(+0.066631)
-0.9639260
8/21/2020$19.00$1.525Put0004
(+0)
0.00
8/21/2020$18.00$0.850Put00050
(+0)
0.436825
(-0.002427)
-0.7284280
8/21/2020$17.00$0.300Put220134
(+9)
0.46495
(+0.110459)
-0.3730861
8/21/2020$16.00$0.075Put1620289
(+20)
0.5087
(-0.048281)
-0.1200333
8/21/2020$15.00$0.125Put00093
(+0)
0.907812
(+0.20538)
-0.1115590
8/21/2020$14.00$0.125Put000132
(+0)
1.20245
(+0.047124)
-0.0863260
8/21/2020$13.00$0.100Put0006
(+0)
1.44922
(+0.060919)
-0.0605870
8/21/2020$12.00$0.100Put00011
(+0)
1.7742
(+0.088987)
-0.0506580
8/21/2020$11.00$0.100Put00032
(-6)
2.09592
(+0.225611)
-0.0425930
8/21/2020$10.00$0.025Put00020
(+0)
1.93209
(+0.097398)
-0.0136960
8/21/2020$9.00$0.100Put0000
(+0)
2.85919-0.0314730
8/21/2020$8.00$0.100Put0000
(+0)
3.30312-0.0269730
8/21/2020$7.00$0.100Put0000
(+0)
3.81719-0.0232660
8/21/2020$5.00$0.100Put0000
(+0)
5.14026-0.0170760
8/21/2020$3.00$0.100Put0000
(+0)
7.19891-0.0114180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.