UK markets closed

Guess', Inc. (GES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.06-1.20 (-5.39%)
At close: 04:00PM EDT
20.82 -0.24 (-1.14%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES241220C000150002024-05-13 12:37PM EDT15.0012.217.608.300.00-20084.18%
GES241220C000160002024-06-04 2:49PM EDT16.007.275.706.500.00-2155.08%
GES241220C000190002024-05-22 10:22AM EDT19.006.903.503.900.00--148.05%
GES241220C000200002024-05-31 3:17PM EDT20.004.803.003.600.00-2451.90%
GES241220C000210002024-04-18 11:22AM EDT21.006.486.408.500.00--1127.20%
GES241220C000220002024-06-13 11:24AM EDT22.002.831.852.300.00-455244.58%
GES241220C000230002024-06-13 1:12PM EDT23.002.341.251.900.00-474943.90%
GES241220C000240002024-06-06 12:07PM EDT24.002.341.001.550.00-5543.14%
GES241220C000250002024-05-06 10:50AM EDT25.004.701.902.050.00--155.05%
GES241220C000260002024-06-10 2:04PM EDT26.001.470.901.000.00-103541.85%
GES241220C000270002024-06-14 11:48AM EDT27.000.920.700.85-0.59-39.07%505242.48%
GES241220C000280002024-06-10 2:04PM EDT28.001.000.450.700.00-101042.53%
GES241220C000290002024-05-31 3:44PM EDT29.001.080.400.600.00-7743.16%
GES241220C000300002024-05-31 10:38AM EDT30.000.820.350.500.00-10643.36%
GES241220C000320002024-06-12 10:33AM EDT32.000.520.200.350.00--343.85%
GES241220C000330002024-06-06 9:52AM EDT33.000.400.150.350.00--2846.05%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GES241220P000180002024-06-04 9:30AM EDT18.000.901.151.400.00-5647.66%
GES241220P000190002024-06-04 1:57PM EDT19.001.201.501.700.00-404045.48%
GES241220P000200002024-05-31 1:49PM EDT20.001.411.902.150.00-101045.12%
GES241220P000210002024-05-10 10:02AM EDT21.001.251.501.900.00--332.03%
GES241220P000220002024-06-10 2:15PM EDT22.002.322.853.200.00--543.95%
GES241220P000230002024-06-12 11:27AM EDT23.002.703.504.200.00-5749.88%
GES241220P000240002024-06-13 1:33PM EDT24.003.504.204.400.00-1241.63%
GES241220P000250002024-06-14 12:48PM EDT25.004.904.905.10+1.20+32.43%21140.82%
GES241220P000260002024-06-07 9:35AM EDT26.004.505.206.000.00-1143.02%
GES241220P000270002024-06-14 12:46PM EDT27.006.306.307.10+0.80+14.55%2248.61%
GES241220P000280002024-06-03 9:46AM EDT28.005.807.307.700.00-1143.90%
GES241220P000290002024-06-05 9:35AM EDT29.006.807.509.000.00--153.32%
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--142.29%