UK markets close in 6 hours 21 minutes

Guess', Inc. (GES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.41-0.28 (-1.35%)
At close: 04:00PM EDT
20.44 +0.03 (+0.15%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES241220C000150002024-05-13 12:37PM EDT15.0012.217.608.300.00-20099.56%
GES241220C000160002024-06-04 2:49PM EDT16.007.270.000.000.00-200.00%
GES241220C000180002024-06-21 11:36AM EDT18.003.900.000.000.00-1900.00%
GES241220C000190002024-05-22 10:22AM EDT19.006.903.103.900.00--150.27%
GES241220C000200002024-05-31 3:17PM EDT20.004.800.000.000.00-200.00%
GES241220C000210002024-06-26 2:19PM EDT21.002.100.000.000.00-2301.56%
GES241220C000220002024-06-13 11:24AM EDT22.002.830.000.000.00-4503.13%
GES241220C000230002024-06-21 12:52PM EDT23.001.530.000.000.00-2006.25%
GES241220C000240002024-06-26 2:40PM EDT24.001.100.000.000.00-2006.25%
GES241220C000250002024-06-26 10:15AM EDT25.001.050.000.000.00-106.25%
GES241220C000260002024-06-21 3:42PM EDT26.000.750.000.000.00-206.25%
GES241220C000270002024-06-14 11:48AM EDT27.000.920.000.000.00-50012.50%
GES241220C000280002024-06-10 2:04PM EDT28.001.000.000.000.00-10012.50%
GES241220C000290002024-06-21 3:53PM EDT29.000.400.000.000.00-7012.50%
GES241220C000300002024-06-25 10:31AM EDT30.000.300.000.000.00-20012.50%
GES241220C000320002024-06-12 10:33AM EDT32.000.520.000.000.00--012.50%
GES241220C000330002024-06-26 10:17AM EDT33.000.150.000.000.00-6012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES241220P000170002024-06-21 10:45AM EDT17.001.000.000.000.00-506.25%
GES241220P000180002024-06-25 1:18PM EDT18.001.280.000.000.00-106.25%
GES241220P000190002024-06-04 1:57PM EDT19.001.200.000.000.00-4003.13%
GES241220P000200002024-05-31 1:49PM EDT20.001.410.000.000.00-1000.78%
GES241220P000210002024-06-17 11:27AM EDT21.002.480.000.000.00--00.00%
GES241220P000220002024-06-26 11:37AM EDT22.002.950.000.000.00-400.00%
GES241220P000230002024-06-25 12:16PM EDT23.004.000.000.000.00-200.00%
GES241220P000240002024-06-13 1:33PM EDT24.003.500.000.000.00-100.00%
GES241220P000250002024-06-25 12:12PM EDT25.005.350.000.000.00-200.00%
GES241220P000260002024-06-25 10:15AM EDT26.006.200.000.000.00-100.00%
GES241220P000270002024-06-14 12:46PM EDT27.006.300.000.000.00-200.00%
GES241220P000280002024-06-03 9:46AM EDT28.005.800.000.000.00-100.00%
GES241220P000290002024-06-05 9:35AM EDT29.006.800.000.000.00--00.00%
GES241220P000330002024-05-06 10:16AM EDT33.007.309.5010.900.00--10.00%
GES241220P000340002024-05-08 9:52AM EDT34.008.5010.4012.000.00--80.00%
GES241220P000350002024-05-06 12:39PM EDT35.008.9011.3014.100.00--10.00%