Guess?, Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES250117C00000750 | 2024-06-03 12:05AM EDT | 0.75 | 20.56 | - | - | 0.00 | - | - | - | 0.00% |
| GES250117C00003000 | 2023-12-26 1:12PM EDT | 3.00 | 20.56 | 17.60 | 22.50 | 0.00 | - | 2 | 2 | 408.59% |
| GES250117C00007750 | 2024-05-06 12:40PM EDT | 7.75 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GES250117C00010000 | 2023-08-29 11:19AM EDT | 10.00 | 13.98 | 11.40 | 11.80 | 0.00 | - | - | 20 | 0.00% |
| GES250117C00010750 | 2024-06-03 12:05AM EDT | 10.75 | 9.50 | - | - | 0.00 | - | - | - | 0.00% |
| GES250117C00013000 | 2023-11-29 12:52PM EDT | 13.00 | 9.50 | 9.10 | 12.20 | 0.00 | - | 2 | 52 | 57.81% |
| GES250117C00014750 | 2024-04-12 12:14PM EDT | 14.75 | 11.16 | 11.50 | 14.20 | 0.00 | - | - | 19 | 140.06% |
| GES250117C00017000 | 2024-04-12 12:14PM EDT | 17.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| GES250117C00017750 | 2024-04-18 4:20PM EDT | 17.75 | 8.90 | 8.00 | 9.50 | 0.00 | - | - | 212 | 88.04% |
| GES250117C00019750 | 2024-05-29 2:19PM EDT | 19.75 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
| GES250117C00020000 | 2024-03-22 2:54PM EDT | 20.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| GES250117C00022000 | 2024-04-08 10:23AM EDT | 22.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| GES250117C00022750 | 2024-05-29 1:49PM EDT | 22.75 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 0.00% |
| GES250117C00024750 | 2024-05-30 9:34AM EDT | 24.75 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 1.56% |
| GES250117C00025000 | 2024-04-15 3:42PM EDT | 25.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,217 | 3.13% |
| GES250117C00027000 | 2024-04-12 2:13PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 213 | 873 | 6.25% |
| GES250117C00027750 | 2024-05-30 9:30AM EDT | 27.75 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,451 | 6.25% |
| GES250117C00029750 | 2024-05-31 2:31PM EDT | 29.75 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 6.25% |
| GES250117C00030000 | 2024-04-15 11:57AM EDT | 30.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3,429 | 6.25% |
| GES250117C00032000 | 2024-04-12 3:21PM EDT | 32.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| GES250117C00032750 | 2024-05-30 3:49PM EDT | 32.75 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 2,915 | 12.50% |
| GES250117C00034750 | 2024-05-30 3:22PM EDT | 34.75 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| GES250117C00035000 | 2024-04-10 10:00AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 12.50% |
| GES250117C00037000 | 2024-04-03 1:53PM EDT | 37.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| GES250117C00037750 | 2024-05-23 2:31PM EDT | 37.75 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| GES250117C00039750 | 2024-03-27 3:54PM EDT | 39.75 | 1.54 | 0.65 | 0.75 | 0.00 | - | - | 41 | 55.23% |
| GES250117C00040000 | 2024-04-01 12:31PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| GES250117C00042000 | 2024-03-27 3:54PM EDT | 42.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 12.50% |
| GES250117C00042750 | 2024-04-01 2:41PM EDT | 42.75 | 1.92 | 0.45 | 0.55 | 0.00 | - | - | 20 | 54.98% |
| GES250117C00044750 | 2024-05-14 10:42AM EDT | 44.75 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| GES250117C00045000 | 2024-04-01 2:41PM EDT | 45.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GES250117C00047000 | 2024-04-01 2:41PM EDT | 47.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES250117P00000750 | 2024-06-03 12:05AM EDT | 0.75 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| GES250117P00003000 | 2023-04-13 9:33AM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 185.16% |
| GES250117P00005750 | 2024-04-17 3:01PM EDT | 5.75 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 52 | 98.63% |
| GES250117P00007750 | 2024-06-03 12:05AM EDT | 7.75 | 0.42 | - | - | 0.00 | - | - | - | 0.00% |
| GES250117P00008000 | 2024-01-03 10:30AM EDT | 8.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 52 | 25.00% |
| GES250117P00010000 | 2024-03-18 11:41AM EDT | 10.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 85 | 884 | 25.00% |
| GES250117P00010750 | 2024-06-03 12:05AM EDT | 10.75 | 1.11 | - | - | 0.00 | - | - | - | 0.00% |
| GES250117P00012750 | 2024-04-12 1:33PM EDT | 12.75 | 0.70 | 0.15 | 0.55 | 0.00 | - | - | 44 | 58.15% |
| GES250117P00013000 | 2023-11-24 11:57AM EDT | 13.00 | 1.11 | 0.80 | 1.00 | 0.00 | - | 15 | 22 | 75.93% |
| GES250117P00014750 | 2024-03-27 1:18PM EDT | 14.75 | 0.70 | 0.45 | 0.60 | 0.00 | - | - | 1,449 | 52.49% |
| GES250117P00015000 | 2024-04-12 1:33PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| GES250117P00017000 | 2024-03-27 1:18PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,449 | 12.50% |
| GES250117P00017750 | 2024-04-16 11:45AM EDT | 17.75 | 1.30 | 0.75 | 0.85 | 0.00 | - | - | 204 | 43.41% |
| GES250117P00019750 | 2024-04-04 3:05PM EDT | 19.75 | 1.55 | 0.50 | 1.25 | 0.00 | - | - | 110 | 39.16% |
| GES250117P00020000 | 2024-04-05 2:49PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 6.25% |
| GES250117P00022000 | 2024-04-04 3:05PM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 1.56% |
| GES250117P00022750 | 2024-04-16 1:13PM EDT | 22.75 | 2.95 | 2.00 | 2.10 | 0.00 | - | - | 2,200 | 32.42% |
| GES250117P00024750 | 2024-05-23 9:30AM EDT | 24.75 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| GES250117P00025000 | 2023-11-02 11:28AM EDT | 25.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 28 | 23 | 58.67% |
| GES250117P00027000 | 2023-08-23 10:37AM EDT | 27.00 | 9.70 | 7.20 | 7.50 | 0.00 | - | 7 | 7 | 67.36% |
| GES250117P00027750 | 2024-05-10 9:46AM EDT | 27.75 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GES250117P00029750 | 2024-05-08 3:56PM EDT | 29.75 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| GES250117P00030000 | 2024-04-15 1:20PM EDT | 30.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GES250117P00032000 | 2024-03-21 2:59PM EDT | 32.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| GES250117P00032750 | 2024-04-11 11:29AM EDT | 32.75 | 9.10 | 7.60 | 9.30 | 0.00 | - | - | 3 | 0.00% |
| GES250117P00034750 | 2024-05-06 1:01PM EDT | 34.75 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GES250117P00035000 | 2024-04-11 11:29AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GES250117P00037750 | 2024-05-16 9:49AM EDT | 37.75 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.