GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES171020C000110002017-08-31 2:38PM EDT11.004.594.805.100.00-40156.25%
GES171020C000120002017-08-31 2:37PM EDT12.003.603.604.100.00-1810197.66%
GES171020C000130002017-08-30 12:28PM EDT13.003.302.903.000.00-7093.75%
GES171020C000140002017-10-11 9:46AM EDT14.002.191.902.000.00-2312864.06%
GES171020C000150002017-10-16 2:07PM EDT15.000.850.901.05+0.08+10.39%1014360.55%
GES171020C000160002017-10-13 1:34PM EDT16.000.230.150.25+0.03+15.00%2354238.09%
GES171020C000170002017-10-12 9:35AM EDT17.000.020.000.100.00-147957.81%
GES171020C000180002017-10-11 10:40AM EDT18.000.020.000.100.00-116573.44%
GES171020C000190002017-10-06 3:26PM EDT19.000.010.000.05-0.09-90.00%26484.38%
GES171020C000200002017-10-10 10:38AM EDT20.000.030.000.050.00-413103.13%
GES171020C000210002017-09-25 1:29PM EDT21.000.030.000.050.00-1010120.31%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES171020P000100002017-08-25 11:54PM EDT10.000.340.000.050.00-33198.44%
GES171020P000110002017-08-25 11:54PM EDT11.000.050.000.050.00-99121162.50%
GES171020P000120002017-09-19 9:51AM EDT12.000.010.000.050.00-1117129.69%
GES171020P000130002017-08-25 11:54PM EDT13.000.190.100.200.00-10016148.83%
GES171020P000140002017-10-11 10:40AM EDT14.000.020.000.100.00-141578.91%
GES171020P000150002017-10-16 11:23AM EDT15.000.090.000.10-0.05-35.71%1020056.25%
GES171020P000160002017-10-13 10:36AM EDT16.000.550.450.55+0.10+22.22%522962.31%
GES171020P000170002017-10-12 3:44PM EDT17.001.251.001.250.00-125172.85%
GES171020P000180002017-10-11 10:08AM EDT18.002.001.952.100.00-64565.63%