GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES181019C000180002018-09-14 11:55PM EDT18.004.604.304.600.00-1159.77%
GES181019C000200002018-09-17 3:45PM EDT20.002.452.703.000.00-21962.79%
GES181019C000210002018-09-10 12:29PM EDT21.001.911.852.000.00-213450.39%
GES181019C000220002018-09-24 11:50AM EDT22.001.100.000.000.00-200.00%
GES181019C000230002018-09-24 3:54PM EDT23.000.580.000.000.00-10803.13%
GES181019C000240002018-09-24 3:33PM EDT24.000.300.000.000.00-3806.25%
GES181019C000250002018-09-24 3:43PM EDT25.000.110.000.000.00-20012.50%
GES181019C000260002018-09-21 3:01PM EDT26.000.100.050.15-0.10-50.00%7010146.68%
GES181019C000270002018-09-05 10:13AM EDT27.000.300.050.100.00-511149.41%
GES181019C000280002018-09-06 3:27PM EDT28.000.100.000.100.00-113456.45%
GES181019C000290002018-08-30 11:43AM EDT29.000.300.050.200.00-31866.02%
GES181019C000300002018-09-06 12:07PM EDT30.000.050.000.050.00-5053.91%
GES181019C000310002018-09-06 12:07PM EDT31.000.010.000.050.00-5059.38%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES181019P000170002018-08-30 9:42AM EDT17.000.050.000.050.00-2753.13%
GES181019P000180002018-08-29 10:42AM EDT18.000.500.000.100.00-1257.03%
GES181019P000190002018-09-07 2:17PM EDT19.000.250.200.30+0.20+400.00%315359.57%
GES181019P000200002018-09-21 9:37AM EDT20.000.150.100.20-0.08-34.78%18542.58%
GES181019P000210002018-09-24 1:34PM EDT21.000.300.000.000.00-2606.25%
GES181019P000220002018-09-24 2:31PM EDT22.000.610.000.000.00-5401.56%
GES181019P000230002018-09-24 3:47PM EDT23.001.200.000.000.00-600.00%
GES181019P000240002018-09-21 12:48PM EDT24.001.421.651.80-0.27-15.98%215026.95%
GES181019P000250002018-09-20 10:38AM EDT25.002.832.452.650.00-52500.00%
GES181019P000260002018-09-10 9:30AM EDT26.004.133.603.900.00-14752.93%