Guess', Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240719C00020000 | 2024-05-28 1:39PM EDT | 20.00 | 4.40 | 1.50 | 1.65 | 0.00 | - | 4 | 4 | 41.41% |
| GES240719C00021000 | 2024-06-14 2:50PM EDT | 21.00 | 1.01 | 0.90 | 1.00 | -1.64 | -61.89% | 16 | 1 | 37.89% |
| GES240719C00022000 | 2024-06-14 3:23PM EDT | 22.00 | 0.53 | 0.45 | 0.55 | -0.57 | -51.82% | 5 | 43 | 36.13% |
| GES240719C00023000 | 2024-06-14 3:46PM EDT | 23.00 | 0.25 | 0.20 | 0.30 | -0.32 | -56.14% | 10 | 49 | 36.52% |
| GES240719C00024000 | 2024-06-13 3:24PM EDT | 24.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 11 | 116 | 36.62% |
| GES240719C00025000 | 2024-06-14 3:39PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 109 | 39.84% |
| GES240719C00026000 | 2024-06-12 9:48AM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 153 | 46.48% |
| GES240719C00027000 | 2024-06-12 9:50AM EDT | 27.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 20 | 50 | 71.19% |
| GES240719C00028000 | 2024-05-31 9:31AM EDT | 28.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 51.17% |
| GES240719C00029000 | 2024-05-28 9:35AM EDT | 29.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 66.80% |
| GES240719C00031000 | 2024-05-30 3:55PM EDT | 31.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 3 | 2 | 103.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240719P00017000 | 2024-06-06 3:53PM EDT | 17.00 | 0.08 | 0.05 | 0.70 | 0.00 | - | 10 | 33 | 72.85% |
| GES240719P00019000 | 2024-06-05 2:45PM EDT | 19.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 20 | 33 | 38.67% |
| GES240719P00020000 | 2024-06-06 3:52PM EDT | 20.00 | 0.18 | 0.35 | 0.45 | 0.00 | - | 43 | 31 | 35.25% |
| GES240719P00021000 | 2024-06-11 1:00PM EDT | 21.00 | 0.39 | 0.70 | 0.80 | 0.00 | - | 1 | 67 | 32.42% |
| GES240719P00022000 | 2024-06-13 3:52PM EDT | 22.00 | 0.71 | 1.25 | 1.40 | 0.00 | - | 31 | 62 | 32.42% |
| GES240719P00023000 | 2024-06-14 11:50AM EDT | 23.00 | 1.73 | 2.00 | 2.20 | +0.53 | +44.17% | 1 | 60 | 34.47% |
| GES240719P00024000 | 2024-06-12 9:53AM EDT | 24.00 | 1.57 | 2.25 | 3.10 | 0.00 | - | 10 | 156 | 37.31% |
| GES240719P00025000 | 2024-06-12 10:05AM EDT | 25.00 | 2.43 | 3.80 | 5.40 | 0.00 | - | 4 | 33 | 73.73% |
| GES240719P00026000 | 2024-06-10 12:07PM EDT | 26.00 | 3.50 | 4.80 | 5.30 | 0.00 | - | 1 | 0 | 66.11% |
| GES240719P00027000 | 2024-05-17 10:31AM EDT | 27.00 | 2.35 | 5.80 | 7.50 | 0.00 | - | 56 | 0 | 93.16% |
© 2024 Yahoo. All rights reserved.