GES - Guess', Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES190621C000110002019-05-14 10:48AM EDT11.006.856.507.000.00-55100.78%
GES190621C000150002019-05-23 3:15PM EDT15.002.752.903.100.00-112167.77%
GES190621C000160002019-05-24 11:17AM EDT16.002.402.152.35-0.82-25.47%225866.41%
GES190621C000170002019-05-23 2:29PM EDT17.001.501.551.700.00-116565.63%
GES190621C000180002019-05-24 10:56AM EDT18.001.201.051.20+0.15+14.29%546764.94%
GES190621C000190002019-05-24 2:13PM EDT19.000.700.700.80+0.15+27.27%2058364.55%
GES190621C000200002019-05-24 3:54PM EDT20.000.450.450.50+0.05+12.50%292,02663.77%
GES190621C000210002019-05-23 9:31AM EDT21.000.200.200.300.00-156060.16%
GES190621C000220002019-05-20 3:04PM EDT22.000.110.100.200.00-4290160.55%
GES190621C000230002019-05-20 2:18PM EDT23.000.090.000.000.00-1062425.00%
GES190621C000240002019-05-17 9:43AM EDT24.000.080.050.100.00-21,21866.41%
GES190621C000250002019-04-24 2:20PM EDT25.000.170.000.100.00-220767.97%
GES190621C000260002019-05-14 12:02PM EDT26.000.030.000.050.00-213166.41%
GES190621C000270002019-04-10 10:34AM EDT27.000.050.000.050.00-17671.09%
GES190621C000280002019-02-27 3:16PM EDT28.000.650.000.050.00-242976.56%
GES190621C000290002019-02-27 3:17PM EDT29.000.500.000.050.00-51681.25%
GES190621C000300002019-03-21 9:43AM EDT30.000.040.000.050.00-59185.94%
GES190621C000310002019-04-23 2:51PM EDT31.000.040.000.000.00-1050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES190621P000110002019-02-04 2:31PM EDT11.000.250.000.100.00-52094.53%
GES190621P000120002019-03-25 1:10PM EDT12.000.140.000.100.00-12079.30%
GES190621P000130002019-05-22 3:49PM EDT13.000.100.050.150.00-548675.78%
GES190621P000140002019-04-23 2:51PM EDT14.000.210.000.000.00-1025.00%
GES190621P000150002019-05-24 9:47AM EDT15.000.400.250.400.00-347868.16%
GES190621P000160002019-05-24 11:07AM EDT16.000.600.600.65-0.05-7.69%739669.73%
GES190621P000170002019-05-24 3:32PM EDT17.001.000.951.05-0.20-16.67%341,77668.56%
GES190621P000180002019-05-24 3:55PM EDT18.001.501.501.55-0.20-11.76%2903,73969.04%
GES190621P000190002019-05-17 11:16AM EDT19.001.652.002.200.00-1088166.11%
GES190621P000200002019-05-15 9:59AM EDT20.002.772.752.950.00-117967.09%
GES190621P000210002019-05-06 10:18AM EDT21.002.023.503.800.00-24366.21%
GES190621P000220002019-05-03 2:57PM EDT22.002.404.404.700.00-147368.46%
GES190621P000230002019-03-22 1:52PM EDT23.005.315.706.600.00-8101121.19%
GES190621P000240002019-02-08 4:08PM EDT24.004.805.906.200.00-65670.00%
GES190621P000250002019-03-22 10:07AM EDT25.006.437.608.600.00-1841137.40%
GES190621P000260002019-03-21 9:35AM EDT26.008.008.509.800.00-12149.51%
GES190621P000320002019-03-11 11:53AM EDT32.0010.0013.2013.900.00-550.00%