NasdaqGS - Delayed Quote • USD
PriceSmart, Inc. (PSMT)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSMT240419C00050000 | 4/10/2024 3:21 PM | 50 | 29.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PSMT240419C00055000 | 3/14/2024 3:23 PM | 55 | 25.60 | 22.20 | 26.80 | 0.00 | 0.00% | 1 | 1 | 635.16% |
| PSMT240419C00060000 | 4/9/2024 6:02 PM | 60 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PSMT240419C00065000 | 4/11/2024 1:30 PM | 65 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PSMT240419C00070000 | 4/15/2024 6:23 PM | 70 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| PSMT240419C00075000 | 4/16/2024 1:46 PM | 75 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 0.00% |
| PSMT240419C00080000 | 4/17/2024 6:49 PM | 80 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 174 | 0.00% |
| PSMT240419C00085000 | 4/16/2024 5:08 PM | 85 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 303 | 25.00% |
| PSMT240419C00090000 | 4/11/2024 7:43 PM | 90 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 369 | 50.00% |
| PSMT240419C00095000 | 4/10/2024 7:35 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 165 | 50.00% |
| PSMT240419C00100000 | 4/9/2024 6:44 PM | 100 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 55 | 50.00% |
| PSMT240419C00105000 | 4/9/2024 6:11 PM | 105 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PSMT240419C00110000 | 4/9/2024 7:52 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSMT240419P00040000 | 10/26/2023 1:30 PM | 40 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 1,214.45% |
| PSMT240419P00055000 | 11/13/2023 2:30 PM | 55 | 1.50 | 0.45 | 1.45 | 0.00 | 0.00% | - | 3 | 570.31% |
| PSMT240419P00060000 | 4/9/2024 7:53 PM | 60 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 12 | 50.00% |
| PSMT240419P00065000 | 4/10/2024 6:01 PM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 51 | 50.00% |
| PSMT240419P00070000 | 4/12/2024 6:20 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 79 | 50.00% |
| PSMT240419P00075000 | 4/17/2024 1:30 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 199 | 25.00% |
| PSMT240419P00080000 | 4/17/2024 7:10 PM | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 84 | 3.13% |
| PSMT240419P00085000 | 4/17/2024 7:02 PM | 85 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 0.00% |
| PSMT240419P00090000 | 4/10/2024 6:23 PM | 90 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PSMT240419P00095000 | 4/10/2024 2:27 PM | 95 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PSMT240419P00105000 | 4/10/2024 3:46 PM | 105 | 26.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TBBB BBB Foods Inc.
19.80
-1.25%
OLLI Ollie's Bargain Outlet Holdings, Inc.
72.29
+1.60%
BJ BJ's Wholesale Club Holdings, Inc.
72.57
-3.60%
DLTR Dollar Tree, Inc.
122.23
-1.23%
DG Dollar General Corporation
145.68
+0.82%
BIG Big Lots, Inc.
3.6600
+6.71%
TGT Target Corporation
166.58
+1.28%
0RAI.IL Europris ASA
78.05
-1.08%
2651.T Lawson, Inc.
10,345.00
+0.05%
BMRRY B&M European Value Retail S.A.
25.74
+0.72%