Guess', Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES241220C00015000 | 2024-05-13 12:37PM EDT | 15.00 | 12.21 | 7.60 | 8.30 | 0.00 | - | 20 | 0 | 99.56% |
| GES241220C00016000 | 2024-06-04 2:49PM EDT | 16.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES241220C00018000 | 2024-06-21 11:36AM EDT | 18.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GES241220C00019000 | 2024-05-22 10:22AM EDT | 19.00 | 6.90 | 3.10 | 3.90 | 0.00 | - | - | 1 | 50.27% |
| GES241220C00020000 | 2024-05-31 3:17PM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES241220C00021000 | 2024-06-26 2:19PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GES241220C00022000 | 2024-06-13 11:24AM EDT | 22.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| GES241220C00023000 | 2024-06-21 12:52PM EDT | 23.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GES241220C00024000 | 2024-06-26 2:40PM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GES241220C00025000 | 2024-06-26 10:15AM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GES241220C00026000 | 2024-06-21 3:42PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GES241220C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GES241220C00028000 | 2024-06-10 2:04PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GES241220C00029000 | 2024-06-21 3:53PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GES241220C00030000 | 2024-06-25 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GES241220C00032000 | 2024-06-12 10:33AM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GES241220C00033000 | 2024-06-26 10:17AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES241220P00017000 | 2024-06-21 10:45AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GES241220P00018000 | 2024-06-25 1:18PM EDT | 18.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GES241220P00019000 | 2024-06-04 1:57PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GES241220P00020000 | 2024-05-31 1:49PM EDT | 20.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GES241220P00021000 | 2024-06-17 11:27AM EDT | 21.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GES241220P00022000 | 2024-06-26 11:37AM EDT | 22.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GES241220P00023000 | 2024-06-25 12:16PM EDT | 23.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES241220P00024000 | 2024-06-13 1:33PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES241220P00025000 | 2024-06-25 12:12PM EDT | 25.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES241220P00026000 | 2024-06-25 10:15AM EDT | 26.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES241220P00027000 | 2024-06-14 12:46PM EDT | 27.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES241220P00028000 | 2024-06-03 9:46AM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES241220P00029000 | 2024-06-05 9:35AM EDT | 29.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GES241220P00033000 | 2024-05-06 10:16AM EDT | 33.00 | 7.30 | 9.50 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| GES241220P00034000 | 2024-05-08 9:52AM EDT | 34.00 | 8.50 | 10.40 | 12.00 | 0.00 | - | - | 8 | 0.00% |
| GES241220P00035000 | 2024-05-06 12:39PM EDT | 35.00 | 8.90 | 11.30 | 14.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.