UK markets open in 7 hours 24 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.40 +2.80 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,219.26 +1,098.24 (+2.38%)
Guess', Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240517C00019750 | 2024-04-12 3:44PM EDT | 19.75 | 5.50 | 5.40 | 8.60 | 0.00 | - | - | 0 | 131.06% |
| GES240517C00020750 | 2024-04-19 1:24PM EDT | 20.75 | 5.36 | 3.40 | 7.00 | 0.00 | - | 1 | 1 | 184.47% |
| GES240517C00021750 | 2024-05-01 12:00PM EDT | 21.75 | 4.40 | 2.75 | 6.00 | 0.00 | - | 1 | 9 | 163.48% |
| GES240517C00022000 | 2024-04-12 3:44PM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES240517C00022750 | 2024-04-29 11:20AM EDT | 22.75 | 4.10 | 2.35 | 5.10 | 0.00 | - | - | 20 | 61.13% |
| GES240517C00023750 | 2024-04-30 11:03AM EDT | 23.75 | 3.28 | 2.55 | 2.70 | 0.00 | - | 1 | 37 | 45.70% |
| GES240517C00024000 | 2024-04-15 9:49AM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GES240517C00024750 | 2024-04-25 11:51AM EDT | 24.75 | 1.35 | 1.65 | 1.80 | 0.00 | - | 2 | 174 | 38.87% |
| GES240517C00025000 | 2024-03-21 2:19PM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| GES240517C00025750 | 2024-04-29 11:28AM EDT | 25.75 | 1.40 | 0.95 | 1.05 | 0.00 | - | 26 | 201 | 35.06% |
| GES240517C00026000 | 2024-04-15 12:12PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| GES240517C00026750 | 2024-05-02 9:53AM EDT | 26.75 | 0.65 | 0.40 | 0.50 | -0.10 | -13.33% | 5 | 251 | 32.23% |
| GES240517C00027000 | 2024-04-15 2:51PM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 97 | 136 | 3.13% |
| GES240517C00027750 | 2024-05-02 11:49AM EDT | 27.75 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 21 | 428 | 31.35% |
| GES240517C00028000 | 2024-04-15 3:59PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 6.25% |
| GES240517C00028750 | 2024-05-02 12:14PM EDT | 28.75 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 21 | 670 | 38.87% |
| GES240517C00029000 | 2024-04-15 2:28PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 12.50% |
| GES240517C00029750 | 2024-04-30 10:01AM EDT | 29.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,473 | 37.11% |
| GES240517C00030000 | 2024-04-15 3:23PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 12.50% |
| GES240517C00030750 | 2024-04-30 9:42AM EDT | 30.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 372 | 44.53% |
| GES240517C00031000 | 2024-04-15 3:23PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 515 | 25.00% |
| GES240517C00031750 | 2024-04-18 11:10AM EDT | 31.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 154 | 51.56% |
| GES240517C00032000 | 2024-04-15 3:52PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,442 | 25.00% |
| GES240517C00032750 | 2024-04-29 11:52AM EDT | 32.75 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 367 | 70.12% |
| GES240517C00033000 | 2024-04-12 9:56AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 25.00% |
| GES240517C00033750 | 2024-04-10 10:08AM EDT | 33.75 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 171 | 73.44% |
| GES240517C00034000 | 2024-04-12 3:05PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| GES240517C00034750 | 2024-04-16 2:00PM EDT | 34.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,998 | 63.28% |
| GES240517C00035000 | 2024-04-15 1:25PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 25.00% |
| GES240517C00035750 | 2024-04-05 2:04PM EDT | 35.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 781 | 117.29% |
| GES240517C00036000 | 2024-04-10 10:08AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 25.00% |
| GES240517C00036750 | 2024-04-19 12:15PM EDT | 36.75 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 124.41% |
| GES240517C00037000 | 2024-04-12 2:16PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 1,999 | 50.00% |
| GES240517C00037750 | 2024-04-02 3:13PM EDT | 37.75 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 86 | 87.11% |
| GES240517C00038000 | 2024-04-05 2:04PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 781 | 50.00% |
| GES240517C00038750 | 2024-04-05 2:45PM EDT | 38.75 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 63 | 135.35% |
| GES240517C00039000 | 2024-04-15 9:37AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GES240517C00039750 | 2024-04-03 9:33AM EDT | 39.75 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.95% |
| GES240517C00040000 | 2024-04-02 3:13PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 50.00% |
| GES240517C00041000 | 2024-04-05 2:45PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| GES240517C00042000 | 2024-04-03 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240517P00015750 | 2024-04-02 12:05PM EDT | 15.75 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 13 | 190.04% |
| GES240517P00018000 | 2024-04-02 12:05PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| GES240517P00018750 | 2024-04-12 10:30AM EDT | 18.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 77.34% |
| GES240517P00019750 | 2024-04-15 11:50AM EDT | 19.75 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 8 | 121.09% |
| GES240517P00020750 | 2024-04-12 2:02PM EDT | 20.75 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 14 | 105.47% |
| GES240517P00021000 | 2024-04-12 10:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| GES240517P00021750 | 2024-04-16 1:40PM EDT | 21.75 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| GES240517P00022000 | 2024-04-15 11:50AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GES240517P00022750 | 2024-04-26 3:53PM EDT | 22.75 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 143 | 73.24% |
| GES240517P00023000 | 2024-04-12 2:02PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| GES240517P00023750 | 2024-04-24 9:38AM EDT | 23.75 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 101 | 38.28% |
| GES240517P00024000 | 2024-04-12 10:56AM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| GES240517P00024750 | 2024-05-02 2:08PM EDT | 24.75 | 0.16 | 0.15 | 0.25 | +0.06 | +60.00% | 1 | 218 | 36.91% |
| GES240517P00025000 | 2024-04-15 3:43PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 6.25% |
| GES240517P00025750 | 2024-05-02 1:21PM EDT | 25.75 | 0.40 | 0.40 | 0.45 | -0.06 | -13.04% | 2 | 168 | 31.25% |
| GES240517P00026000 | 2024-04-15 3:58PM EDT | 26.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 66 | 80 | 1.56% |
| GES240517P00026750 | 2024-04-30 11:25AM EDT | 26.75 | 0.65 | 0.85 | 0.95 | 0.00 | - | 3 | 138 | 30.86% |
| GES240517P00027000 | 2024-04-15 3:53PM EDT | 27.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 38 | 155 | 0.00% |
| GES240517P00027750 | 2024-05-01 12:46PM EDT | 27.75 | 1.77 | 1.55 | 1.70 | 0.00 | - | 1 | 415 | 32.62% |
| GES240517P00028000 | 2024-04-15 3:56PM EDT | 28.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 48 | 88 | 0.00% |
| GES240517P00028750 | 2024-04-30 9:55AM EDT | 28.75 | 1.85 | 2.45 | 3.90 | 0.00 | - | 6 | 87 | 71.78% |
| GES240517P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 26 | 142 | 0.00% |
| GES240517P00029750 | 2024-04-05 10:04AM EDT | 29.75 | 2.33 | 2.20 | 5.60 | 0.00 | - | - | 156 | 68.07% |
| GES240517P00030000 | 2024-04-12 10:52AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 0.00% |
| GES240517P00030750 | 2024-04-03 10:03AM EDT | 30.75 | 2.50 | 3.00 | 6.60 | 0.00 | - | - | 0 | 71.48% |
| GES240517P00031000 | 2024-04-15 1:22PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| GES240517P00031750 | 2024-04-09 11:31AM EDT | 31.75 | 4.80 | 3.90 | 7.60 | 0.00 | - | - | 0 | 76.66% |
| GES240517P00032000 | 2024-04-05 10:04AM EDT | 32.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| GES240517P00033000 | 2024-04-03 10:03AM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GES240517P00034000 | 2024-04-09 11:31AM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| GES240517P00035000 | 2024-03-22 9:36AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GES240517P00043750 | 2024-04-17 10:46AM EDT | 43.75 | 17.90 | 15.80 | 19.20 | 0.00 | - | - | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.