Guess', Inc. (GES)
NYSE - Nasdaq Real-time 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 | 84.18% |
| GES241220C00016000 | 2024-06-04 2:49PM EDT | 16.00 | 7.27 | 5.70 | 6.50 | 0.00 | - | 2 | 1 | 55.08% |
| GES241220C00019000 | 2024-05-22 10:22AM EDT | 19.00 | 6.90 | 3.50 | 3.90 | 0.00 | - | - | 1 | 48.05% |
| GES241220C00020000 | 2024-05-31 3:17PM EDT | 20.00 | 4.80 | 3.00 | 3.60 | 0.00 | - | 2 | 4 | 51.90% |
| GES241220C00021000 | 2024-04-18 11:22AM EDT | 21.00 | 6.48 | 6.40 | 8.50 | 0.00 | - | - | 1 | 127.20% |
| GES241220C00022000 | 2024-06-13 11:24AM EDT | 22.00 | 2.83 | 1.85 | 2.30 | 0.00 | - | 45 | 52 | 44.58% |
| GES241220C00023000 | 2024-06-13 1:12PM EDT | 23.00 | 2.34 | 1.25 | 1.90 | 0.00 | - | 47 | 49 | 43.90% |
| GES241220C00024000 | 2024-06-06 12:07PM EDT | 24.00 | 2.34 | 1.00 | 1.55 | 0.00 | - | 5 | 5 | 43.14% |
| GES241220C00025000 | 2024-05-06 10:50AM EDT | 25.00 | 4.70 | 1.90 | 2.05 | 0.00 | - | - | 1 | 55.05% |
| GES241220C00026000 | 2024-06-10 2:04PM EDT | 26.00 | 1.47 | 0.90 | 1.00 | 0.00 | - | 10 | 35 | 41.85% |
| GES241220C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 0.92 | 0.70 | 0.85 | -0.59 | -39.07% | 50 | 52 | 42.48% |
| GES241220C00028000 | 2024-06-10 2:04PM EDT | 28.00 | 1.00 | 0.45 | 0.70 | 0.00 | - | 10 | 10 | 42.53% |
| GES241220C00029000 | 2024-05-31 3:44PM EDT | 29.00 | 1.08 | 0.40 | 0.60 | 0.00 | - | 7 | 7 | 43.16% |
| GES241220C00030000 | 2024-05-31 10:38AM EDT | 30.00 | 0.82 | 0.35 | 0.50 | 0.00 | - | 10 | 6 | 43.36% |
| GES241220C00032000 | 2024-06-12 10:33AM EDT | 32.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | - | 3 | 43.85% |
| GES241220C00033000 | 2024-06-06 9:52AM EDT | 33.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | - | 28 | 46.05% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES241220P00018000 | 2024-06-04 9:30AM EDT | 18.00 | 0.90 | 1.15 | 1.40 | 0.00 | - | 5 | 6 | 47.66% |
| GES241220P00019000 | 2024-06-04 1:57PM EDT | 19.00 | 1.20 | 1.50 | 1.70 | 0.00 | - | 40 | 40 | 45.48% |
| GES241220P00020000 | 2024-05-31 1:49PM EDT | 20.00 | 1.41 | 1.90 | 2.15 | 0.00 | - | 10 | 10 | 45.12% |
| GES241220P00021000 | 2024-05-10 10:02AM EDT | 21.00 | 1.25 | 1.50 | 1.90 | 0.00 | - | - | 3 | 32.03% |
| GES241220P00022000 | 2024-06-10 2:15PM EDT | 22.00 | 2.32 | 2.85 | 3.20 | 0.00 | - | - | 5 | 43.95% |
| GES241220P00023000 | 2024-06-12 11:27AM EDT | 23.00 | 2.70 | 3.50 | 4.20 | 0.00 | - | 5 | 7 | 49.88% |
| GES241220P00024000 | 2024-06-13 1:33PM EDT | 24.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 41.63% |
| GES241220P00025000 | 2024-06-14 12:48PM EDT | 25.00 | 4.90 | 4.90 | 5.10 | +1.20 | +32.43% | 2 | 11 | 40.82% |
| GES241220P00026000 | 2024-06-07 9:35AM EDT | 26.00 | 4.50 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 43.02% |
| GES241220P00027000 | 2024-06-14 12:46PM EDT | 27.00 | 6.30 | 6.30 | 7.10 | +0.80 | +14.55% | 2 | 2 | 48.61% |
| GES241220P00028000 | 2024-06-03 9:46AM EDT | 28.00 | 5.80 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 43.90% |
| GES241220P00029000 | 2024-06-05 9:35AM EDT | 29.00 | 6.80 | 7.50 | 9.00 | 0.00 | - | - | 1 | 53.32% |
| 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 | 42.29% |
© 2024 Yahoo. All rights reserved.