PriceSmart, Inc. (PSMT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSMT240719C00069000 | 2024-06-21 2:34PM EDT | 69.00 | 13.24 | 10.00 | 14.00 | 0.00 | - | 1 | 0 | 54.20% |
| PSMT240719C00070000 | 2024-02-07 1:33PM EDT | 70.00 | 10.80 | 13.40 | 17.90 | 0.00 | - | - | 1 | 128.49% |
| PSMT240719C00074000 | 2024-06-26 11:14AM EDT | 74.00 | 6.72 | 6.90 | 8.80 | 0.00 | - | 1 | 78 | 50.44% |
| PSMT240719C00075000 | 2024-05-07 10:39AM EDT | 75.00 | 10.80 | 7.80 | 11.60 | 0.00 | - | 1 | 1 | 86.35% |
| PSMT240719C00079000 | 2024-04-11 11:53AM EDT | 79.00 | 5.20 | 7.90 | 10.90 | 0.00 | - | - | 2 | 109.62% |
| PSMT240719C00080000 | 2024-06-24 9:58AM EDT | 80.00 | 5.00 | 2.55 | 3.70 | 0.00 | - | 1 | 16 | 44.02% |
| PSMT240719C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 2.20 | 1.10 | 1.95 | 0.00 | - | 4 | 105 | 42.33% |
| PSMT240719C00085000 | 2024-06-27 1:00PM EDT | 85.00 | 1.40 | 1.05 | 2.10 | -0.05 | -3.45% | 4 | 35 | 48.49% |
| PSMT240719C00089000 | 2024-06-26 11:14AM EDT | 89.00 | 1.34 | 0.00 | 2.00 | 0.00 | - | 1 | 32 | 61.82% |
| PSMT240719C00090000 | 2024-06-12 12:50PM EDT | 90.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 14 | 15 | 71.05% |
| PSMT240719C00094000 | 2024-05-10 11:44AM EDT | 94.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 17 | 57 | 74.27% |
| PSMT240719C00095000 | 2024-04-08 11:50AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 65 | 64 | 12.50% |
| PSMT240719C00099000 | 2024-04-15 10:58AM EDT | 99.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 4 | 57.52% |
| PSMT240719C00100000 | 2024-04-15 10:58AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
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 | 101.07% |
| 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 | 107.47% |
| PSMT240719P00064000 | 2024-04-26 1:40PM EDT | 64.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 112.50% |
| PSMT240719P00065000 | 2024-04-10 12:12PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| PSMT240719P00069000 | 2024-04-12 1:01PM EDT | 69.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | - | 9 | 64.50% |
| PSMT240719P00070000 | 2024-06-10 10:30AM EDT | 70.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 8 | 14 | 83.37% |
| PSMT240719P00074000 | 2024-06-17 2:08PM EDT | 74.00 | 1.60 | 0.45 | 4.80 | 0.00 | - | 2 | 35 | 67.24% |
| PSMT240719P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 1.25 | 0.40 | 3.40 | 0.00 | - | 1 | 14 | 51.69% |
| PSMT240719P00079000 | 2024-06-25 12:25PM EDT | 79.00 | 2.45 | 1.50 | 2.55 | 0.00 | - | 1 | 50 | 39.77% |
| PSMT240719P00080000 | 2024-06-24 12:07PM EDT | 80.00 | 2.10 | 1.85 | 3.00 | 0.00 | - | 6 | 21 | 39.40% |
| PSMT240719P00084000 | 2024-04-12 2:31PM EDT | 84.00 | 7.35 | 2.90 | 3.50 | 0.00 | - | - | 2 | 0.00% |
| PSMT240719P00085000 | 2024-05-13 3:55PM EDT | 85.00 | 3.60 | 3.90 | 5.80 | 0.00 | - | 4 | 4 | 34.86% |
© 2024 Yahoo. All rights reserved.