GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES200221C000170002020-01-10 9:32AM EST17.006.005.306.000.00-1084.77%
GES200221C000180002020-01-09 3:45PM EST18.004.604.605.200.00--063.09%
GES200221C000190002020-01-06 10:51AM EST19.003.603.604.400.00--059.67%
GES200221C000200002020-01-21 12:06AM EST20.003.412.853.000.00--047.46%
GES200221C000210002020-01-22 11:04AM EST21.002.292.052.30-0.46-16.73%2050.00%
GES200221C000220002020-01-21 1:11PM EST22.001.831.351.450.00-4040.87%
GES200221C000230002020-01-22 3:09PM EST23.000.850.800.90-0.25-22.73%4039.36%
GES200221C000240002020-01-22 3:48PM EST24.000.450.400.50-0.30-40.00%61037.84%
GES200221C000250002020-01-22 1:49PM EST25.000.300.200.25-0.05-14.29%14036.72%
GES200221C000260002020-01-22 11:37AM EST26.000.120.050.15-0.03-20.00%3038.87%
GES200221C000270002020-01-21 12:06AM EST27.000.10-0.150.00--046.29%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES200221P000180002020-01-02 2:36PM EST18.000.150.000.100.00--055.27%
GES200221P000200002020-01-22 10:47AM EST20.000.150.150.20-0.05-25.00%10042.77%
GES200221P000210002020-01-14 1:45PM EST21.000.450.300.400.00-3041.80%
GES200221P000220002020-01-22 3:46PM EST22.000.700.600.70+0.25+55.56%13040.04%
GES200221P000230002020-01-22 11:23AM EST23.001.001.051.15+0.14+16.28%30038.62%
GES200221P000240002020-01-21 12:28PM EST24.001.401.651.750.00-10037.01%
GES200221P000250002020-01-09 10:33AM EST25.003.202.402.550.00--038.38%
GES200221P000270002020-01-22 10:31AM EST27.004.004.104.40+0.20+5.26%2044.53%