GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES190517C000150002019-04-15 3:58PM EDT15.002.701.902.350.00-6757.42%
GES190517C000160002019-03-29 11:33AM EDT16.003.401.401.550.00-5151.76%
GES190517C000180002019-04-18 11:48AM EDT18.000.400.350.45-0.13-24.53%1126144.53%
GES190517C000190002019-04-18 3:16PM EDT19.000.150.100.20-0.10-40.00%552,49043.26%
GES190517C000200002019-04-17 1:48PM EDT20.000.100.050.100.00-111,39645.31%
GES190517C000210002019-04-17 1:27PM EDT21.000.050.000.150.00-428651.37%
GES190517C000220002019-04-09 2:29PM EDT22.000.050.000.250.00-213267.38%
GES190517C000230002019-04-17 12:31PM EDT23.000.080.000.250.00-13275.78%
GES190517C000240002019-04-17 1:27PM EDT24.000.010.000.200.00-4579.69%
GES190517C000250002019-03-21 9:38AM EDT25.000.030.000.200.00-101086.72%
GES190517C000260002019-03-21 9:32AM EDT26.000.050.000.200.00-5793.75%
GES190517C000270002019-03-29 3:21PM EDT27.000.040.000.200.00-121299.80%
GES190517C000280002019-03-19 3:16PM EDT28.000.250.000.250.00-33110.55%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES190517P000150002019-04-18 12:33PM EDT15.000.120.100.15+0.01+9.09%402146.29%
GES190517P000160002019-04-18 3:52PM EDT16.000.340.300.40+0.05+17.24%154647.27%
GES190517P000170002019-04-18 1:41PM EDT17.000.670.650.75+0.14+26.42%526143.56%
GES190517P000180002019-04-18 12:19PM EDT18.001.201.201.35+0.20+20.00%5517143.36%
GES190517P000190002019-04-18 9:36AM EDT19.002.152.002.30+0.45+26.47%3033756.25%
GES190517P000200002019-04-16 1:44PM EDT20.002.502.453.700.00-26051.17%
GES190517P000210002019-04-15 2:03PM EDT21.003.403.104.600.00-1120103.13%
GES190517P000220002019-03-28 10:56AM EDT22.002.793.605.300.00-15892.68%
GES190517P000230002019-03-21 9:33AM EDT23.004.605.106.500.00-10118.56%
GES190517P000240002019-04-09 3:28PM EDT24.005.915.808.100.00-2064.06%
GES190517P000260002019-03-20 12:16PM EDT26.004.407.609.500.00-10145.90%
GES190517P000270002019-03-21 9:32AM EDT27.008.508.3010.700.00-10169.73%