GES - Guess', Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES181019C00018000 | 2018-09-14 11:55PM EDT | 18.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 59.77% |
| GES181019C00020000 | 2018-09-17 3:45PM EDT | 20.00 | 2.45 | 2.70 | 3.00 | 0.00 | - | 2 | 19 | 62.79% |
| GES181019C00021000 | 2018-09-10 12:29PM EDT | 21.00 | 1.91 | 1.85 | 2.00 | 0.00 | - | 21 | 34 | 50.39% |
| GES181019C00022000 | 2018-09-24 11:50AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES181019C00023000 | 2018-09-24 3:54PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| GES181019C00024000 | 2018-09-24 3:33PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GES181019C00025000 | 2018-09-24 3:43PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GES181019C00026000 | 2018-09-21 3:01PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 70 | 101 | 46.68% |
| GES181019C00027000 | 2018-09-05 10:13AM EDT | 27.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 5 | 111 | 49.41% |
| GES181019C00028000 | 2018-09-06 3:27PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 34 | 56.45% |
| GES181019C00029000 | 2018-08-30 11:43AM EDT | 29.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 66.02% |
| GES181019C00030000 | 2018-09-06 12:07PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 53.91% |
| GES181019C00031000 | 2018-09-06 12:07PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 59.38% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES181019P00017000 | 2018-08-30 9:42AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 53.13% |
| GES181019P00018000 | 2018-08-29 10:42AM EDT | 18.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.03% |
| GES181019P00019000 | 2018-09-07 2:17PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | +0.20 | +400.00% | 3 | 153 | 59.57% |
| GES181019P00020000 | 2018-09-21 9:37AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 1 | 85 | 42.58% |
| GES181019P00021000 | 2018-09-24 1:34PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GES181019P00022000 | 2018-09-24 2:31PM EDT | 22.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| GES181019P00023000 | 2018-09-24 3:47PM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GES181019P00024000 | 2018-09-21 12:48PM EDT | 24.00 | 1.42 | 1.65 | 1.80 | -0.27 | -15.98% | 2 | 150 | 26.95% |
| GES181019P00025000 | 2018-09-20 10:38AM EDT | 25.00 | 2.83 | 2.45 | 2.65 | 0.00 | - | 5 | 250 | 0.00% |
| GES181019P00026000 | 2018-09-10 9:30AM EDT | 26.00 | 4.13 | 3.60 | 3.90 | 0.00 | - | 1 | 47 | 52.93% |
