Guess', Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920C00012750 | 2024-05-27 12:14AM EDT | 12.75 | 17.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920C00013750 | 2024-05-29 3:47PM EDT | 13.75 | 9.99 | 8.10 | 11.60 | 0.00 | - | 16 | 6 | 73.63% |
| GES240920C00014750 | 2024-04-19 11:20AM EDT | 14.75 | 11.40 | 10.20 | 13.90 | 0.00 | - | 1 | 3 | 176.46% |
| GES240920C00015000 | 2024-03-21 10:26AM EDT | 15.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES240920C00017000 | 2024-03-12 11:34AM EDT | 17.00 | 9.10 | 10.40 | 13.10 | 0.00 | - | - | 3 | 196.73% |
| GES240920C00017750 | 2024-05-27 12:14AM EDT | 17.75 | 12.20 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920C00020000 | 2024-03-21 11:47AM EDT | 20.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GES240920C00020750 | 2024-04-18 11:21AM EDT | 20.75 | 6.20 | 6.00 | 7.70 | 0.00 | - | - | 1 | 115.58% |
| GES240920C00021750 | 2024-05-13 10:09AM EDT | 21.75 | 6.30 | 2.75 | 2.90 | 0.00 | - | 1 | 48 | 41.50% |
| GES240920C00022750 | 2024-05-31 3:21PM EDT | 22.75 | 2.40 | 2.20 | 2.35 | -0.40 | -14.29% | 21 | 61 | 41.16% |
| GES240920C00023000 | 2024-03-21 10:57AM EDT | 23.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GES240920C00023750 | 2024-05-24 3:22PM EDT | 23.75 | 2.65 | 1.75 | 1.90 | 0.00 | - | 36 | 50 | 41.31% |
| GES240920C00024000 | 2024-03-21 10:26AM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| GES240920C00024750 | 2024-05-24 3:53PM EDT | 24.75 | 2.15 | 1.35 | 2.30 | 0.00 | - | 47 | 54 | 56.69% |
| GES240920C00025000 | 2024-03-21 9:39AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 3.13% |
| GES240920C00025750 | 2024-05-30 3:11PM EDT | 25.75 | 1.45 | 1.05 | 1.15 | 0.00 | - | 40 | 161 | 40.33% |
| GES240920C00026000 | 2024-04-09 10:57AM EDT | 26.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| GES240920C00026750 | 2024-05-28 2:06PM EDT | 26.75 | 1.35 | 0.80 | 0.90 | 0.00 | - | 1 | 15 | 40.48% |
| GES240920C00027000 | 2024-04-15 1:17PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| GES240920C00027750 | 2024-05-22 10:46AM EDT | 27.75 | 0.60 | 0.35 | 0.65 | -0.85 | -58.62% | 1 | 45 | 39.40% |
| GES240920C00028000 | 2024-04-01 1:52PM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| GES240920C00028750 | 2024-05-28 1:58PM EDT | 28.75 | 0.50 | 0.45 | 0.50 | -0.36 | -41.86% | 1 | 74 | 39.65% |
| GES240920C00029000 | 2024-04-09 10:09AM EDT | 29.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| GES240920C00029750 | 2024-05-22 11:58AM EDT | 29.75 | 0.95 | 0.00 | 1.90 | 0.00 | - | 13 | 104 | 55.32% |
| GES240920C00030000 | 2024-04-12 3:45PM EDT | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GES240920C00030750 | 2024-05-23 1:34PM EDT | 30.75 | 0.55 | 0.25 | 0.30 | 0.00 | - | 1 | 83 | 40.43% |
| GES240920C00031000 | 2024-04-01 10:17AM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| GES240920C00031750 | 2024-05-29 10:23AM EDT | 31.75 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 109 | 41.50% |
| GES240920C00032000 | 2024-04-11 1:50PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| GES240920C00032750 | 2024-05-14 9:52AM EDT | 32.75 | 0.95 | 0.15 | 0.25 | 0.00 | - | 1 | 83 | 44.43% |
| GES240920C00033000 | 2024-04-03 10:04AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| GES240920C00033750 | 2024-05-23 3:29PM EDT | 33.75 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 26 | 44.82% |
| GES240920C00034000 | 2024-04-03 10:03AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 12.50% |
| GES240920C00034750 | 2024-05-20 1:47PM EDT | 34.75 | 0.54 | 0.05 | 1.75 | 0.00 | - | 2 | 16 | 71.68% |
| GES240920C00035000 | 2024-04-02 10:01AM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| GES240920C00035750 | 2024-05-07 12:09PM EDT | 35.75 | 0.55 | 0.05 | 1.05 | 0.00 | - | 6 | 46 | 64.11% |
| GES240920C00036000 | 2024-03-28 12:03PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| GES240920C00037000 | 2024-04-02 9:35AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| GES240920C00037750 | 2024-04-01 9:45AM EDT | 37.75 | 1.50 | 0.35 | 0.45 | 0.00 | - | - | 1 | 63.82% |
| GES240920C00038000 | 2024-04-11 10:57AM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 25.00% |
| GES240920C00040000 | 2024-04-01 9:45AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GES240920C00040750 | 2024-05-09 10:48AM EDT | 40.75 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.63% |
| GES240920C00042750 | 2024-04-01 1:26PM EDT | 42.75 | 1.05 | 0.15 | 0.20 | 0.00 | - | - | 13 | 62.99% |
| GES240920C00044750 | 2024-04-01 1:40PM EDT | 44.75 | 0.85 | 0.00 | 0.90 | 0.00 | - | - | 261 | 80.96% |
| GES240920C00045000 | 2024-04-01 1:26PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| GES240920C00045750 | 2024-04-22 10:35AM EDT | 45.75 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GES240920C00047000 | 2024-04-01 1:40PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 261 | 25.00% |
| GES240920C00048000 | 2024-04-05 3:41PM EDT | 48.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240920P00012750 | 2024-05-27 12:14AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00013750 | 2024-05-27 12:14AM EDT | 13.75 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00014750 | 2024-05-31 10:47AM EDT | 14.75 | 0.20 | 0.10 | 0.25 | -1.00 | -83.33% | 2 | - | 55.96% |
| GES240920P00015000 | 2024-03-21 9:34AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 193 | 25.00% |
| GES240920P00015750 | 2024-05-27 12:14AM EDT | 15.75 | 1.17 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00016000 | 2024-01-25 4:59PM EDT | 16.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 5 | 5,337 | 73.83% |
| GES240920P00016750 | 2024-05-31 11:35AM EDT | 16.75 | 0.30 | 0.25 | 0.40 | +0.04 | +15.38% | 10 | 55 | 50.78% |
| GES240920P00017000 | 2024-01-23 3:51PM EDT | 17.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 30 | 30 | 71.09% |
| GES240920P00017750 | 2024-05-27 12:14AM EDT | 17.75 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| GES240920P00018000 | 2024-03-18 11:39AM EDT | 18.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 12.50% |
| GES240920P00018750 | 2024-04-22 9:44AM EDT | 18.75 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| GES240920P00019000 | 2024-03-25 9:30AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 12.50% |
| GES240920P00019750 | 2024-05-30 1:44PM EDT | 19.75 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 16 | 47.41% |
| GES240920P00020000 | 2024-03-22 11:04AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| GES240920P00020750 | 2024-05-23 10:09AM EDT | 20.75 | 1.17 | 1.05 | 1.15 | 0.00 | - | 16 | 69 | 45.26% |
| GES240920P00021000 | 2024-03-18 9:45AM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| GES240920P00021750 | 2024-05-30 1:44PM EDT | 21.75 | 1.57 | 1.40 | 1.55 | 0.00 | - | 1 | 23 | 45.12% |
| GES240920P00022000 | 2024-04-05 1:38PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| GES240920P00022750 | 2024-05-24 12:17PM EDT | 22.75 | 1.75 | 1.85 | 2.00 | 0.00 | - | 2 | 28 | 44.58% |
| GES240920P00023000 | 2024-03-20 3:52PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.78% |
| GES240920P00023750 | 2024-05-31 2:28PM EDT | 23.75 | 2.25 | 1.40 | 2.55 | 0.00 | - | 1 | 2 | 44.63% |
| GES240920P00024000 | 2024-03-18 9:47AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GES240920P00024750 | 2024-05-23 9:39AM EDT | 24.75 | 3.00 | 2.55 | 3.20 | 0.00 | - | 10 | 25 | 45.34% |
| GES240920P00025000 | 2024-04-12 12:00PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| GES240920P00025750 | 2024-05-22 9:30AM EDT | 25.75 | 2.95 | 3.60 | 3.80 | 0.00 | - | 3 | 24 | 43.85% |
| GES240920P00026750 | 2024-04-30 1:40PM EDT | 26.75 | 2.85 | 2.90 | 6.60 | 0.00 | - | 12 | 12 | 85.52% |
| GES240920P00027750 | 2024-04-30 11:40AM EDT | 27.75 | 3.40 | 4.00 | 5.30 | 0.00 | - | 6 | 21 | 43.56% |
| GES240920P00028750 | 2024-05-23 10:42AM EDT | 28.75 | 5.90 | 5.20 | 7.90 | 0.00 | - | 2 | 13 | 53.91% |
| GES240920P00029750 | 2024-05-14 9:59AM EDT | 29.75 | 4.30 | 6.50 | 8.80 | 0.00 | - | 2 | 10 | 60.55% |
| GES240920P00030000 | 2024-04-12 2:47PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GES240920P00030750 | 2024-05-23 10:41AM EDT | 30.75 | 7.40 | 6.20 | 9.80 | 0.00 | - | 2 | 30 | 89.50% |
| GES240920P00031000 | 2024-03-27 1:00PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GES240920P00031750 | 2024-04-17 12:57PM EDT | 31.75 | 7.40 | 5.10 | 6.70 | 0.00 | - | - | 55 | 0.00% |
| GES240920P00032000 | 2024-04-09 11:57AM EDT | 32.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GES240920P00033000 | 2024-04-11 11:31AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GES240920P00034000 | 2024-03-27 12:13PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GES240920P00042750 | 2024-04-01 12:02PM EDT | 42.75 | 12.70 | 14.50 | 17.40 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00043750 | 2024-04-01 12:02PM EDT | 43.75 | 13.60 | 15.70 | 18.50 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00044750 | 2024-04-01 12:02PM EDT | 44.75 | 14.50 | 16.80 | 20.30 | 0.00 | - | - | 22 | 0.00% |
| GES240920P00045000 | 2024-04-01 12:02PM EDT | 45.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| GES240920P00046000 | 2024-04-01 12:02PM EDT | 46.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GES240920P00047000 | 2024-04-01 12:02PM EDT | 47.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.