GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES180316C000100002017-08-29 2:59PM EST10.006.086.306.600.00-100290.23%
GES180316C000120002018-02-21 9:33AM EST12.002.722.853.200.00-1583.98%
GES180316C000130002018-02-14 11:51AM EST13.002.652.552.850.00-1086110.55%
GES180316C000140002018-02-23 2:23PM EST14.001.451.301.50+0.09+6.62%12756.74%
GES180316C000150002018-02-23 3:40PM EST15.000.750.700.85+0.10+15.38%9251853.32%
GES180316C000160002018-02-23 2:59PM EST16.000.390.300.45+0.09+30.00%321,11251.76%
GES180316C000170002018-02-23 3:52PM EST17.000.150.100.20+0.05+50.00%10073950.00%
GES180316C000180002018-02-22 1:29PM EST18.000.050.000.100.00-11,01957.42%
GES180316C000190002018-02-16 10:40AM EST19.000.050.000.150.00-1048764.84%
GES180316C000200002018-02-07 3:47PM EST20.000.080.000.400.00-101,07995.51%
GES180316C000210002018-02-05 1:46PM EST21.000.020.000.750.00-1058127.73%
GES180316C000220002018-01-08 2:44PM EST22.000.050.000.100.00-62886.72%
GES180316C000230002017-12-18 9:43AM EST23.000.100.000.200.00-1021107.81%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES180316P000090002017-12-11 3:22PM EST9.000.050.000.100.00-510120.31%
GES180316P000100002018-02-06 9:30AM EST10.000.100.000.70-0.02-16.67%10507160.74%
GES180316P000110002018-01-10 11:04AM EST11.000.050.000.100.00-83178.91%
GES180316P000120002018-02-12 9:59AM EST12.000.150.000.150.00-24166.02%
GES180316P000130002018-02-22 10:38AM EST13.000.250.100.200.00-1011958.01%
GES180316P000140002018-02-20 3:49PM EST14.000.590.300.450.00-391,03056.35%
GES180316P000150002018-02-22 10:43AM EST15.001.000.650.850.00-1074752.93%
GES180316P000160002018-02-22 9:50AM EST16.001.621.251.400.00-159355.27%
GES180316P000170002018-02-09 1:12PM EST17.002.281.551.800.00-23430.00%
GES180316P000180002018-02-12 9:47AM EST18.003.002.402.750.00-12070.00%
GES180316P000190002018-02-15 9:31AM EST19.003.103.203.800.00-4630.00%
GES180316P000200002018-01-29 2:31PM EST20.001.405.005.500.00-2090104.30%
GES180316P000230002017-11-22 1:04PM EST23.007.707.708.100.00-5529112.11%