PriceSmart, Inc. (PSMT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSMT240719C00069000 | 2024-05-17 1:20PM EDT | 69.00 | 19.25 | 13.50 | 17.90 | 0.00 | - | 1 | 1 | 73.63% |
| PSMT240719C00070000 | 2024-02-07 1:33PM EDT | 70.00 | 10.80 | 13.40 | 17.90 | 0.00 | - | - | 1 | 54.86% |
| PSMT240719C00074000 | 2024-05-17 1:20PM EDT | 74.00 | 14.55 | 10.40 | 12.10 | 0.00 | - | 1 | 78 | 48.82% |
| PSMT240719C00075000 | 2024-05-07 10:39AM EDT | 75.00 | 10.80 | 8.50 | 12.00 | 0.00 | - | 1 | 1 | 55.29% |
| PSMT240719C00079000 | 2024-04-11 11:53AM EDT | 79.00 | 5.20 | 7.90 | 10.90 | 0.00 | - | - | 2 | 54.64% |
| PSMT240719C00080000 | 2024-05-08 12:34PM EDT | 80.00 | 7.25 | 6.00 | 7.90 | 0.00 | - | 9 | 15 | 46.58% |
| PSMT240719C00084000 | 2024-05-17 10:24AM EDT | 84.00 | 6.25 | 3.40 | 4.40 | 0.00 | - | 1 | 109 | 35.21% |
| PSMT240719C00085000 | 2024-05-20 9:49AM EDT | 85.00 | 5.30 | 2.40 | 4.70 | 0.00 | - | 1 | 35 | 41.41% |
| PSMT240719C00089000 | 2024-05-17 1:20PM EDT | 89.00 | 2.99 | 1.45 | 2.25 | 0.00 | - | 1 | 26 | 33.55% |
| PSMT240719C00090000 | 2024-05-15 12:00PM EDT | 90.00 | 2.45 | 1.05 | 2.05 | 0.00 | - | 5 | 15 | 34.33% |
| PSMT240719C00094000 | 2024-05-10 11:44AM EDT | 94.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 17 | 57 | 68.36% |
| PSMT240719C00095000 | 2024-04-08 11:50AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 65 | 64 | 6.25% |
| PSMT240719C00099000 | 2024-04-15 10:58AM EDT | 99.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 4 | 39.28% |
| PSMT240719C00100000 | 2024-04-15 10:58AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSMT240719P00054000 | 2024-05-13 12:02AM EDT | 54.00 | 0.67 | - | - | 0.00 | - | - | - | 0.00% |
| PSMT240719P00055000 | 2024-01-10 3:32PM EDT | 55.00 | 0.67 | 0.10 | 0.90 | 0.00 | - | 5 | 5 | 75.39% |
| PSMT240719P00059000 | 2024-05-13 12:02AM EDT | 59.00 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| PSMT240719P00060000 | 2024-02-05 4:54PM EDT | 60.00 | 1.05 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 80.96% |
| PSMT240719P00064000 | 2024-04-26 1:40PM EDT | 64.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 85.45% |
| PSMT240719P00065000 | 2024-04-10 12:12PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| PSMT240719P00069000 | 2024-04-12 1:01PM EDT | 69.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 9 | 52.20% |
| PSMT240719P00070000 | 2024-04-12 1:01PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| PSMT240719P00074000 | 2024-04-26 2:33PM EDT | 74.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 16 | 35 | 53.78% |
| PSMT240719P00075000 | 2024-05-29 2:36PM EDT | 75.00 | 0.95 | 0.10 | 1.35 | 0.00 | - | 1 | 13 | 39.01% |
| PSMT240719P00079000 | 2024-05-15 1:03PM EDT | 79.00 | 1.21 | 0.10 | 1.90 | 0.00 | - | 4 | 53 | 33.18% |
| PSMT240719P00080000 | 2024-05-22 11:15AM EDT | 80.00 | 1.80 | 0.10 | 2.10 | 0.00 | - | 2 | 15 | 31.89% |
| PSMT240719P00084000 | 2024-04-12 2:31PM EDT | 84.00 | 7.35 | 2.90 | 3.50 | 0.00 | - | - | 2 | 29.10% |
| PSMT240719P00085000 | 2024-05-13 3:55PM EDT | 85.00 | 3.60 | 1.60 | 4.20 | 0.00 | - | 4 | 4 | 30.43% |
© 2024 Yahoo. All rights reserved.