Advertisement
Advertisement
Guess', Inc. (GES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES230120C00005000 | 2021-11-10 7:53AM EDT | 5.00 | 19.20 | 17.50 | 22.00 | 0.00 | - | 20 | 20 | 0.00% |
| GES230120C00008000 | 2021-11-10 7:53AM EDT | 8.00 | 12.00 | 14.60 | 19.00 | 0.00 | - | 20 | 1 | 378.91% |
| GES230120C00010000 | 2021-11-30 10:46AM EDT | 10.00 | 13.00 | 12.00 | 15.70 | 0.00 | - | 20 | 43 | 242.77% |
| GES230120C00012000 | 2021-12-06 1:58PM EDT | 12.00 | 12.90 | 11.80 | 12.60 | 0.00 | - | 5 | 2 | 205.86% |
| GES230120C00015000 | 2021-11-10 7:53AM EDT | 15.00 | 6.10 | 8.50 | 13.00 | 0.00 | - | - | 1 | 189.99% |
| GES230120C00017000 | 2021-11-23 11:09AM EDT | 17.00 | 7.50 | 7.20 | 8.60 | 0.00 | - | 7 | 552 | 137.65% |
| GES230120C00020000 | 2022-01-04 4:19PM EDT | 20.00 | 7.00 | 6.00 | 7.50 | 0.00 | - | 1 | 662 | 132.96% |
| GES230120C00022000 | 2021-11-16 12:08PM EDT | 22.00 | 4.75 | 4.70 | 5.60 | 0.00 | - | 1 | 22 | 113.16% |
| GES230120C00025000 | 2021-12-21 12:31PM EDT | 25.00 | 3.54 | 3.20 | 4.50 | 0.00 | - | 5 | 13 | 102.93% |
| GES230120C00028000 | 2022-01-03 4:36PM EDT | 28.00 | 3.70 | 2.80 | 3.60 | 0.00 | - | 3 | 35 | 102.00% |
| GES230120C00030000 | 2021-12-08 3:08PM EDT | 30.00 | 3.00 | 2.30 | 3.10 | 0.00 | - | 2 | 225 | 99.02% |
| GES230120C00032000 | 2021-12-06 4:59PM EDT | 32.00 | 2.80 | 1.85 | 2.40 | 0.00 | - | 1 | 2,708 | 93.58% |
| GES230120C00035000 | 2021-11-30 1:54PM EDT | 35.00 | 1.70 | 1.85 | 2.70 | 0.00 | - | 6 | 17 | 103.66% |
| GES230120C00037000 | 2021-11-10 7:53AM EDT | 37.00 | 2.50 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 93.12% |
| GES230120C00040000 | 2021-11-10 7:53AM EDT | 40.00 | 3.60 | 0.75 | 2.40 | 0.00 | - | 5 | 66 | 99.32% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES230120P00003000 | 2021-12-30 12:46PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 536 | 119.53% |
| GES230120P00005000 | 2021-11-10 7:53AM EDT | 5.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 48 | 218 | 155.66% |
| GES230120P00008000 | 2021-12-23 11:27AM EDT | 8.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 3 | 1,692 | 84.18% |
| GES230120P00010000 | 2021-12-17 3:33PM EDT | 10.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 20 | 6,338 | 80.57% |
| GES230120P00012000 | 2021-12-17 12:46PM EDT | 12.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 186 | 800 | 63.77% |
| GES230120P00015000 | 2022-01-04 1:02PM EDT | 15.00 | 1.60 | 1.65 | 2.20 | 0.00 | - | 1 | 746 | 68.65% |
| GES230120P00017000 | 2021-11-08 12:55PM EDT | 17.00 | 0.45 | 0.40 | 4.90 | 0.00 | - | 100 | 924 | 63.77% |
| GES230120P00020000 | 2021-12-27 4:37PM EDT | 20.00 | 3.72 | 3.40 | 4.00 | 0.00 | - | 5 | 1,009 | 50.93% |
| GES230120P00022000 | 2021-11-22 1:47PM EDT | 22.00 | 5.36 | 4.50 | 5.70 | 0.00 | - | 10 | 805 | 51.17% |
| GES230120P00025000 | 2021-11-22 1:47PM EDT | 25.00 | 7.13 | 6.10 | 7.60 | 0.00 | - | 10 | 123 | 54.13% |
| GES230120P00030000 | 2021-11-10 7:53AM EDT | 30.00 | 10.27 | 7.50 | 11.90 | 0.00 | - | 360 | 202 | 52.05% |
| GES230120P00040000 | 2021-11-10 7:53AM EDT | 40.00 | 17.45 | 15.50 | 19.70 | 0.00 | - | - | 66 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
