U.S. Markets closed

Guess', Inc. (GES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.400.00 (0.00%)
At close: 4:00PM EST

25.40 0.00 (0.00%)
After hours: 6:21PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES210319C000040002020-09-10 8:53AM EST4.008.309.9010.500.00-25500.00%
GES210319C000050002020-09-10 8:52AM EST5.007.508.909.600.00-2160.00%
GES210319C000060002020-07-22 9:27AM EST6.005.505.706.100.00--10.00%
GES210319C000070002020-09-09 1:17PM EST7.007.007.207.900.00-2300.00%
GES210319C000080002020-09-20 11:01PM EST8.006.405.606.200.00--60.00%
GES210319C000090002020-10-05 8:30AM EST9.005.004.304.800.00-6120.00%
GES210319C000100002020-09-08 12:56PM EST10.004.504.805.300.00-590.00%
GES210319C000110002020-10-07 9:52AM EST11.004.502.853.400.00-5400.00%
GES210319C000120002020-11-09 3:15PM EST12.004.000.000.000.00-1100.00%
GES210319C000130002020-11-09 11:35AM EST13.003.400.000.000.00-1100.00%
GES210319C000140002020-11-02 1:21PM EST14.002.580.000.000.00-100.00%
GES210319C000150002020-11-09 2:37PM EST15.002.650.000.000.00-100.00%
GES210319C000160002020-10-12 2:16PM EST16.001.930.000.000.00-100.00%
GES210319C000170002020-10-29 1:24PM EST17.001.050.000.000.00-200.00%
GES210319C000180002020-10-05 8:31AM EST18.001.300.750.900.00-1180.00%
GES210319C000200002020-11-09 11:36AM EST20.000.950.000.000.00-100.00%
GES210319C000250002020-10-22 2:07PM EST25.000.430.000.000.00-300.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES210319P000040002020-09-10 8:49AM EST4.000.220.000.300.00--1501.56%
GES210319P000050002020-08-16 11:08PM EST5.000.550.000.000.00--050.00%
GES210319P000060002020-11-03 12:59PM EST6.000.300.000.000.00-1050.00%
GES210319P000070002020-09-24 8:30AM EST7.000.850.400.600.00--1460.94%
GES210319P000080002020-09-29 9:49AM EST8.001.100.851.050.00-2050503.52%
GES210319P000100002020-09-14 12:11PM EST10.001.851.301.500.00-100478.13%
GES210319P000110002020-08-25 9:36AM EST11.002.592.202.600.00-47550.78%
GES210319P000120002020-10-04 11:13PM EST12.002.652.102.300.00--200484.57%
GES210319P000130002020-10-08 8:56AM EST13.002.652.652.900.00--31498.63%
GES210319P000170002020-09-25 2:06PM EST17.006.504.705.000.00-33502.34%
GES210319P000180002020-09-09 11:07AM EST18.007.205.405.700.00--11511.33%
GES210319P000250002020-09-09 9:31AM EST25.0013.3011.4011.800.00--2597.27%