GES - Guess', Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES230616C00009000 | 2023-05-25 9:45AM EDT | 9.00 | 10.30 | 11.50 | 12.10 | 0.00 | - | - | 0 | 281.25% |
| GES230616C00010000 | 2023-05-30 10:40AM EDT | 10.00 | 9.40 | 10.30 | 11.10 | 0.00 | - | 3 | 0 | 396.88% |
| GES230616C00013000 | 2022-10-27 12:06PM EDT | 13.00 | 5.30 | 7.60 | 8.00 | 0.00 | - | - | 0 | 167.19% |
| GES230616C00015000 | 2023-06-01 2:52PM EDT | 15.00 | 3.90 | 5.30 | 6.30 | 0.00 | - | 15 | 0 | 121.88% |
| GES230616C00016000 | 2023-06-07 1:30PM EDT | 16.00 | 4.64 | 4.30 | 5.30 | 0.00 | - | 1 | 1 | 100.00% |
| GES230616C00017000 | 2023-06-05 3:36PM EDT | 17.00 | 2.65 | 3.50 | 4.10 | 0.00 | - | 283 | 0 | 80.47% |
| GES230616C00018000 | 2023-06-09 9:38AM EDT | 18.00 | 3.15 | 2.60 | 2.90 | +0.39 | +14.13% | 63 | 75 | 86.33% |
| GES230616C00019000 | 2023-06-08 3:13PM EDT | 19.00 | 1.95 | 1.60 | 1.95 | 0.00 | - | 4 | 597 | 69.14% |
| GES230616C00020000 | 2023-06-09 11:10AM EDT | 20.00 | 0.92 | 0.80 | 1.00 | -0.13 | -12.38% | 64 | 1,059 | 46.88% |
| GES230616C00021000 | 2023-06-09 3:24PM EDT | 21.00 | 0.35 | 0.25 | 0.35 | -0.02 | -5.41% | 3 | 3,291 | 39.45% |
| GES230616C00022000 | 2023-06-02 10:20AM EDT | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 400 | 41.21% |
| GES230616C00023000 | 2023-06-08 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 50.78% |
| GES230616C00024000 | 2023-05-31 11:18AM EDT | 24.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 99 | 66.41% |
| GES230616C00025000 | 2023-05-02 9:50AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| GES230616C00026000 | 2023-02-01 4:45PM EDT | 26.00 | 1.70 | 0.75 | 0.95 | 0.00 | - | 48 | 49 | 210.16% |
| GES230616C00027000 | 2023-03-22 10:19AM EDT | 27.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 114.06% |
| GES230616C00028000 | 2023-05-16 9:41AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 185.94% |
| GES230616C00029000 | 2023-01-06 12:57PM EDT | 29.00 | 1.00 | 0.75 | 1.20 | 0.00 | - | 3 | 3 | 275.59% |
| GES230616C00030000 | 2023-01-25 3:53PM EDT | 30.00 | 0.56 | 0.15 | 0.30 | 0.00 | - | 10 | 50 | 186.72% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES230616P00010000 | 2023-03-21 1:42PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 289.06% |
| GES230616P00011000 | 2023-05-24 12:47PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 212.50% |
| GES230616P00012000 | 2023-05-24 2:29PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 3,574 | 50.00% |
| GES230616P00013000 | 2023-05-24 3:56PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 76 | 82 | 162.50% |
| GES230616P00014000 | 2023-06-05 10:54AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 139.06% |
| GES230616P00015000 | 2023-06-08 1:35PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,199 | 118.75% |
| GES230616P00016000 | 2023-05-26 3:56PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 800 | 97.66% |
| GES230616P00017000 | 2023-06-09 1:22PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,287 | 78.13% |
| GES230616P00018000 | 2023-06-06 10:31AM EDT | 18.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 12 | 265 | 80.08% |
| GES230616P00019000 | 2023-06-08 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,414 | 51.95% |
| GES230616P00020000 | 2023-06-07 3:44PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 179 | 43.75% |
| GES230616P00021000 | 2023-06-02 3:54PM EDT | 21.00 | 1.40 | 0.45 | 0.65 | 0.00 | - | 20 | 1,926 | 45.70% |
| GES230616P00022000 | 2023-06-06 12:19PM EDT | 22.00 | 2.05 | 1.20 | 1.45 | 0.00 | - | 1 | 130 | 55.86% |
| GES230616P00023000 | 2023-03-14 1:55PM EDT | 23.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 8 | 21 | 210.16% |
| GES230616P00024000 | 2023-02-17 4:46PM EDT | 24.00 | 3.45 | 5.00 | 7.00 | 0.00 | - | 3 | 18 | 342.38% |
| GES230616P00027000 | 2023-03-10 11:47AM EDT | 27.00 | 6.20 | 8.20 | 8.80 | 0.00 | - | - | 2 | 365.82% |
© 2023 Yahoo. All rights reserved.