Guess?, Inc. (GES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240419C00015000 | 2024-04-15 9:30AM EDT | 15.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES240419C00016000 | 2024-03-28 10:11AM EDT | 16.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GES240419C00017000 | 2024-04-01 12:14PM EDT | 17.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GES240419C00020000 | 2024-03-21 12:54PM EDT | 20.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GES240419C00021000 | 2024-03-27 12:52PM EDT | 21.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GES240419C00022000 | 2024-03-21 1:12PM EDT | 22.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GES240419C00023000 | 2024-04-15 3:15PM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,840 | 1,001 | 0.00% |
| GES240419C00024000 | 2024-04-15 3:54PM EDT | 24.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1,282 | 272 | 0.00% |
| GES240419C00025000 | 2024-04-15 3:15PM EDT | 25.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,560 | 147 | 0.00% |
| GES240419C00026000 | 2024-04-15 3:50PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8,006 | 1,892 | 6.25% |
| GES240419C00027000 | 2024-04-15 3:35PM EDT | 27.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 1,932 | 12.50% |
| GES240419C00028000 | 2024-04-15 3:57PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 635 | 467 | 25.00% |
| GES240419C00029000 | 2024-04-15 3:59PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 355 | 635 | 25.00% |
| GES240419C00030000 | 2024-04-15 3:45PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 324 | 626 | 50.00% |
| GES240419C00031000 | 2024-04-15 3:37PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 979 | 50.00% |
| GES240419C00032000 | 2024-04-15 10:33AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 1,167 | 50.00% |
| GES240419C00033000 | 2024-04-15 3:08PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,189 | 50.00% |
| GES240419C00034000 | 2024-04-15 10:06AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,461 | 50.00% |
| GES240419C00035000 | 2024-04-12 11:54AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 6,166 | 50.00% |
| GES240419C00036000 | 2024-04-10 3:24PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 3,195 | 50.00% |
| GES240419C00037000 | 2024-04-12 2:14PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| GES240419C00038000 | 2024-04-10 9:35AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 449 | 50.00% |
| GES240419C00039000 | 2024-04-02 12:34PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 107 | 50.00% |
| GES240419C00040000 | 2024-04-11 10:07AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 50.00% |
| GES240419C00041000 | 2024-04-01 3:31PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| GES240419C00042000 | 2024-04-04 12:14PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| GES240419C00043000 | 2024-04-05 11:41AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| GES240419C00045000 | 2024-04-01 9:33AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240419P00015000 | 2024-03-20 3:59PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 577 | 50.00% |
| GES240419P00016000 | 2024-03-20 3:57PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| GES240419P00017000 | 2024-03-18 12:38PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GES240419P00018000 | 2024-03-21 9:48AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| GES240419P00019000 | 2024-04-01 10:01AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| GES240419P00020000 | 2024-03-22 3:35PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 138 | 50.00% |
| GES240419P00021000 | 2024-03-27 11:20AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 50.00% |
| GES240419P00022000 | 2024-04-08 10:04AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| GES240419P00023000 | 2024-04-08 12:40PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,301 | 25.00% |
| GES240419P00024000 | 2024-04-15 9:55AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 12.50% |
| GES240419P00025000 | 2024-04-15 3:10PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 3,714 | 3.13% |
| GES240419P00026000 | 2024-04-15 3:59PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,116 | 3,793 | 0.00% |
| GES240419P00027000 | 2024-04-15 3:59PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 773 | 676 | 0.00% |
| GES240419P00028000 | 2024-04-15 3:47PM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 193 | 260 | 0.00% |
| GES240419P00029000 | 2024-04-15 3:07PM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 48 | 240 | 0.00% |
| GES240419P00030000 | 2024-04-15 3:59PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 23 | 657 | 0.00% |
| GES240419P00031000 | 2024-04-15 11:52AM EDT | 31.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 0.00% |
| GES240419P00032000 | 2024-04-15 12:06PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| GES240419P00033000 | 2024-04-09 10:09AM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 0.00% |
| GES240419P00034000 | 2024-04-02 3:25PM EDT | 34.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GES240419P00035000 | 2024-04-08 9:46AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GES240419P00036000 | 2024-04-12 12:39PM EDT | 36.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.