GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES230616C000090002023-05-25 9:45AM EDT9.0010.3011.5012.100.00--0281.25%
GES230616C000100002023-05-30 10:40AM EDT10.009.4010.3011.100.00-30396.88%
GES230616C000130002022-10-27 12:06PM EDT13.005.307.608.000.00--0167.19%
GES230616C000150002023-06-01 2:52PM EDT15.003.905.306.300.00-150121.88%
GES230616C000160002023-06-07 1:30PM EDT16.004.644.305.300.00-11100.00%
GES230616C000170002023-06-05 3:36PM EDT17.002.653.504.100.00-283080.47%
GES230616C000180002023-06-09 9:38AM EDT18.003.152.602.90+0.39+14.13%637586.33%
GES230616C000190002023-06-08 3:13PM EDT19.001.951.601.950.00-459769.14%
GES230616C000200002023-06-09 11:10AM EDT20.000.920.801.00-0.13-12.38%641,05946.88%
GES230616C000210002023-06-09 3:24PM EDT21.000.350.250.35-0.02-5.41%33,29139.45%
GES230616C000220002023-06-02 10:20AM EDT22.000.050.050.100.00-940041.21%
GES230616C000230002023-06-08 9:32AM EDT23.000.100.000.050.00-121150.78%
GES230616C000240002023-05-31 11:18AM EDT24.000.060.000.100.00-69966.41%
GES230616C000250002023-05-02 9:50AM EDT25.000.100.000.000.00-222225.00%
GES230616C000260002023-02-01 4:45PM EDT26.001.700.750.950.00-4849210.16%
GES230616C000270002023-03-22 10:19AM EDT27.000.150.000.150.00-127114.06%
GES230616C000280002023-05-16 9:41AM EDT28.000.050.000.750.00-179185.94%
GES230616C000290002023-01-06 12:57PM EDT29.001.000.751.200.00-33275.59%
GES230616C000300002023-01-25 3:53PM EDT30.000.560.150.300.00-1050186.72%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES230616P000100002023-03-21 1:42PM EDT10.000.100.000.150.00--3289.06%
GES230616P000110002023-05-24 12:47PM EDT11.000.050.000.050.00-613212.50%
GES230616P000120002023-05-24 2:29PM EDT12.000.100.000.000.00-493,57450.00%
GES230616P000130002023-05-24 3:56PM EDT13.000.150.000.050.00-7682162.50%
GES230616P000140002023-06-05 10:54AM EDT14.000.050.000.050.00-1066139.06%
GES230616P000150002023-06-08 1:35PM EDT15.000.040.000.050.00-12,199118.75%
GES230616P000160002023-05-26 3:56PM EDT16.000.060.000.050.00-180097.66%
GES230616P000170002023-06-09 1:22PM EDT17.000.050.000.050.00-11,28778.13%
GES230616P000180002023-06-06 10:31AM EDT18.000.070.000.200.00-1226580.08%
GES230616P000190002023-06-08 1:37PM EDT19.000.050.000.150.00-11,41451.95%
GES230616P000200002023-06-07 3:44PM EDT20.000.150.100.200.00-317943.75%
GES230616P000210002023-06-02 3:54PM EDT21.001.400.450.650.00-201,92645.70%
GES230616P000220002023-06-06 12:19PM EDT22.002.051.201.450.00-113055.86%
GES230616P000230002023-03-14 1:55PM EDT23.003.303.604.000.00-821210.16%
GES230616P000240002023-02-17 4:46PM EDT24.003.455.007.000.00-318342.38%
GES230616P000270002023-03-10 11:47AM EDT27.006.208.208.800.00--2365.82%