Guess', Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240621C00011750 | 2024-05-27 12:11AM EDT | 11.75 | 12.05 | - | - | 0.00 | - | - | - | 0.00% |
| GES240621C00012750 | 2024-05-31 3:02PM EDT | 12.75 | 11.40 | 9.60 | 12.60 | -2.62 | -18.69% | 20 | 0 | 227.54% |
| GES240621C00013750 | 2024-05-06 9:44AM EDT | 13.75 | 13.73 | 7.90 | 11.70 | 0.00 | - | 23 | 23 | 166.41% |
| GES240621C00014000 | 2024-02-26 11:46AM EDT | 14.00 | 12.05 | 15.00 | 19.10 | 0.00 | - | 1 | 1 | 796.68% |
| GES240621C00014750 | 2024-05-24 9:58AM EDT | 14.75 | 9.30 | 7.40 | 10.70 | 0.00 | - | 16 | 0 | 178.13% |
| GES240621C00015750 | 2024-05-31 9:35AM EDT | 15.75 | 7.02 | 6.40 | 9.70 | -1.36 | -16.23% | 4 | 4 | 158.59% |
| GES240621C00016000 | 2023-12-20 11:34AM EDT | 16.00 | 9.00 | 7.10 | 7.30 | 0.00 | - | 2 | 50 | 79.69% |
| GES240621C00016750 | 2024-05-27 12:11AM EDT | 16.75 | 7.41 | - | - | 0.00 | - | - | - | 0.00% |
| GES240621C00017000 | 2023-11-22 12:04PM EDT | 17.00 | 5.70 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 217.29% |
| GES240621C00017750 | 2024-05-06 2:51PM EDT | 17.75 | 10.50 | 4.30 | 7.30 | 0.00 | - | 1 | 2 | 99.02% |
| GES240621C00018000 | 2024-03-21 1:06PM EDT | 18.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GES240621C00018750 | 2024-05-27 12:11AM EDT | 18.75 | 3.27 | - | - | 0.00 | - | - | - | 0.00% |
| GES240621C00019000 | 2024-03-08 11:57AM EDT | 19.00 | 7.41 | 9.00 | 13.80 | 0.00 | - | 1 | 3 | 488.28% |
| GES240621C00019750 | 2024-05-20 10:24AM EDT | 19.75 | 6.80 | 1.75 | 5.00 | 0.00 | - | 7 | 1,677 | 145.70% |
| GES240621C00020000 | 2024-02-05 4:49PM EDT | 20.00 | 4.09 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 275.49% |
| GES240621C00020750 | 2024-05-30 3:50PM EDT | 20.75 | 3.12 | 1.55 | 3.90 | 0.00 | - | 6 | 233 | 118.95% |
| GES240621C00021000 | 2023-11-29 3:58PM EDT | 21.00 | 3.27 | 4.00 | 4.40 | 0.00 | - | 1 | 0 | 142.29% |
| GES240621C00021750 | 2024-05-31 11:13AM EDT | 21.75 | 2.10 | 1.65 | 2.75 | -0.19 | -8.30% | 2 | 1,026 | 62.01% |
| GES240621C00022000 | 2024-04-15 3:52PM EDT | 22.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 38 | 1,678 | 0.00% |
| GES240621C00022750 | 2024-05-31 2:59PM EDT | 22.75 | 1.12 | 0.90 | 1.25 | -0.57 | -33.73% | 120 | 673 | 45.02% |
| GES240621C00023000 | 2024-04-05 10:13AM EDT | 23.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| GES240621C00023750 | 2024-05-31 2:59PM EDT | 23.75 | 0.60 | 0.45 | 0.55 | -0.65 | -52.00% | 172 | 1,377 | 34.86% |
| GES240621C00024000 | 2024-03-22 11:14AM EDT | 24.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 3.13% |
| GES240621C00024750 | 2024-05-31 3:50PM EDT | 24.75 | 0.25 | 0.20 | 0.30 | -0.60 | -70.59% | 339 | 1,457 | 37.50% |
| GES240621C00025000 | 2024-04-09 10:57AM EDT | 25.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 6 | 752 | 6.25% |
| GES240621C00025750 | 2024-05-31 1:54PM EDT | 25.75 | 0.15 | 0.10 | 0.15 | -0.43 | -74.14% | 152 | 1,051 | 38.97% |
| GES240621C00026000 | 2024-04-09 10:49AM EDT | 26.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 4 | 966 | 12.50% |
| GES240621C00026750 | 2024-05-31 3:42PM EDT | 26.75 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 170 | 1,023 | 48.44% |
| GES240621C00027000 | 2024-03-21 10:37AM EDT | 27.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 12.50% |
| GES240621C00027750 | 2024-05-31 3:30PM EDT | 27.75 | 0.06 | 0.05 | 0.15 | -0.19 | -76.00% | 381 | 1,600 | 51.76% |
| GES240621C00028000 | 2024-04-15 3:46PM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 25.00% |
| GES240621C00028750 | 2024-05-31 10:15AM EDT | 28.75 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 440 | 55.86% |
| GES240621C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| GES240621C00029750 | 2024-05-30 3:59PM EDT | 29.75 | 0.05 | 0.00 | 0.60 | -0.08 | -61.54% | 1 | 1,040 | 87.30% |
| GES240621C00030000 | 2024-04-15 10:10AM EDT | 30.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 706 | 25.00% |
| GES240621C00030750 | 2024-05-31 9:38AM EDT | 30.75 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 11 | 308 | 80.08% |
| GES240621C00031000 | 2024-04-15 3:13PM EDT | 31.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 25.00% |
| GES240621C00031750 | 2024-05-30 3:59PM EDT | 31.75 | 0.07 | 0.00 | 0.65 | 0.00 | - | 27 | 414 | 104.88% |
| GES240621C00032000 | 2024-04-15 1:29PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 25.00% |
| GES240621C00032750 | 2024-05-30 3:56PM EDT | 32.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 591 | 67.97% |
| GES240621C00033000 | 2024-04-11 11:25AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 25.00% |
| GES240621C00033750 | 2024-05-30 3:58PM EDT | 33.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 160 | 72.66% |
| GES240621C00034000 | 2024-04-15 10:00AM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 50.00% |
| GES240621C00034750 | 2024-05-30 3:59PM EDT | 34.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 78.13% |
| GES240621C00035000 | 2024-04-15 1:25PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 50.00% |
| GES240621C00035750 | 2024-05-22 2:49PM EDT | 35.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 74 | 97.27% |
| GES240621C00036000 | 2024-04-15 1:41PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| GES240621C00036750 | 2024-05-22 2:48PM EDT | 36.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 95.70% |
| GES240621C00037000 | 2024-04-08 12:00PM EDT | 37.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 50.00% |
| GES240621C00037750 | 2024-04-03 3:15PM EDT | 37.75 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 148.05% |
| GES240621C00038000 | 2024-04-04 10:27AM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 31 | 73 | 50.00% |
| GES240621C00039000 | 2024-04-03 3:26PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| GES240621C00040000 | 2024-04-03 3:15PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GES240621C00042750 | 2024-04-08 11:30AM EDT | 42.75 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 6 | 186.13% |
| GES240621C00045000 | 2024-04-08 11:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GES240621C00045750 | 2024-04-08 11:24AM EDT | 45.75 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 200.20% |
| GES240621C00048000 | 2024-04-08 11:24AM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240621P00010750 | 2024-05-15 11:25AM EDT | 10.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 4,075 | 175.78% |
| GES240621P00011750 | 2024-04-16 12:47PM EDT | 11.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 132.81% |
| GES240621P00012750 | 2024-05-16 3:59PM EDT | 12.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | 57 | 65 | 281.45% |
| GES240621P00013000 | 2024-02-16 12:48PM EDT | 13.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 4,068 | 198.63% |
| GES240621P00013750 | 2024-05-24 9:33AM EDT | 13.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 125.00% |
| GES240621P00014000 | 2024-03-21 9:50AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GES240621P00014750 | 2024-05-30 3:43PM EDT | 14.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 596 | 103.13% |
| GES240621P00015000 | 2024-04-12 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GES240621P00015750 | 2024-05-21 10:01AM EDT | 15.75 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 155 | 96.88% |
| GES240621P00016000 | 2024-04-12 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GES240621P00016750 | 2024-05-29 2:11PM EDT | 16.75 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 289 | 143.95% |
| GES240621P00017000 | 2024-04-12 10:19AM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 567 | 25.00% |
| GES240621P00017750 | 2024-05-30 3:59PM EDT | 17.75 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 179 | 66.02% |
| GES240621P00018000 | 2024-04-12 9:42AM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 25.00% |
| GES240621P00018750 | 2024-05-31 2:46PM EDT | 18.75 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 1 | 677 | 54.69% |
| GES240621P00019000 | 2024-03-20 12:56PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 25.00% |
| GES240621P00019750 | 2024-05-31 2:25PM EDT | 19.75 | 0.09 | 0.05 | 0.10 | -0.26 | -74.29% | 93 | 1,436 | 51.17% |
| GES240621P00020000 | 2024-04-05 12:55PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| GES240621P00020750 | 2024-05-31 1:52PM EDT | 20.75 | 0.15 | 0.05 | 0.15 | -0.40 | -72.73% | 31 | 203 | 43.95% |
| GES240621P00021000 | 2024-04-09 1:57PM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 666 | 12.50% |
| GES240621P00021750 | 2024-05-31 12:20PM EDT | 21.75 | 0.30 | 0.25 | 0.30 | -0.65 | -68.42% | 25 | 149 | 40.63% |
| GES240621P00022000 | 2024-04-04 3:48PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 858 | 6.25% |
| GES240621P00022750 | 2024-05-31 2:21PM EDT | 22.75 | 0.50 | 0.55 | 0.65 | -0.78 | -60.94% | 38 | 423 | 41.21% |
| GES240621P00023000 | 2024-04-15 9:53AM EDT | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 1.56% |
| GES240621P00023750 | 2024-05-31 10:09AM EDT | 23.75 | 1.10 | 1.10 | 1.25 | -0.75 | -40.54% | 30 | 1,157 | 45.22% |
| GES240621P00024000 | 2024-04-10 2:28PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| GES240621P00024750 | 2024-05-31 1:52PM EDT | 24.75 | 1.66 | 1.85 | 2.85 | -0.64 | -27.83% | 12 | 912 | 66.80% |
| GES240621P00025000 | 2024-04-12 11:48AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| GES240621P00025750 | 2024-05-31 2:28PM EDT | 25.75 | 2.51 | 2.35 | 4.70 | -0.67 | -21.07% | 2 | 579 | 89.84% |
| GES240621P00026000 | 2024-04-15 10:23AM EDT | 26.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 0.00% |
| GES240621P00026750 | 2024-05-30 3:16PM EDT | 26.75 | 3.79 | 3.20 | 5.50 | 0.00 | - | 10 | 426 | 93.85% |
| GES240621P00027000 | 2024-04-15 10:19AM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| GES240621P00027750 | 2024-05-16 2:22PM EDT | 27.75 | 2.55 | 2.95 | 6.70 | 0.00 | - | 77 | 659 | 73.34% |
| GES240621P00028000 | 2024-04-15 11:10AM EDT | 28.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 0.00% |
| GES240621P00028750 | 2024-05-21 9:46AM EDT | 28.75 | 3.30 | 4.30 | 7.00 | 0.00 | - | 1 | 435 | 67.38% |
| GES240621P00029000 | 2024-04-15 10:17AM EDT | 29.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
| GES240621P00029750 | 2024-05-16 9:45AM EDT | 29.75 | 3.90 | 6.60 | 7.50 | 0.00 | - | 1 | 651 | 107.23% |
| GES240621P00030000 | 2024-04-09 1:28PM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 383 | 0.00% |
| GES240621P00030750 | 2024-05-16 9:58AM EDT | 30.75 | 5.00 | 5.90 | 9.60 | 0.00 | - | 1 | 364 | 92.58% |
| GES240621P00031000 | 2024-04-03 1:22PM EDT | 31.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 78 | 424 | 0.00% |
| GES240621P00031750 | 2024-04-02 11:29AM EDT | 31.75 | 4.20 | 5.80 | 6.40 | 0.00 | - | - | 27 | 0.00% |
| GES240621P00032000 | 2024-04-05 3:59PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 0.00% |
| GES240621P00032750 | 2024-04-01 1:23PM EDT | 32.75 | 4.10 | 6.00 | 7.00 | 0.00 | - | - | 122 | 0.00% |
| GES240621P00033000 | 2024-04-04 3:06PM EDT | 33.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 0.00% |
| GES240621P00034000 | 2024-04-02 11:29AM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| GES240621P00035000 | 2024-04-01 1:23PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 122 | 0.00% |
© 2024 Yahoo. All rights reserved.