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 EST10.006.086.306.600.00-100297.46%
GES180316C000120002018-02-21 9:33AM EST12.002.720.000.00-3.31-54.89%100.00%
GES180316C000130002018-02-14 11:51AM EST13.002.652.552.850.00-1086119.92%
GES180316C000140002018-02-21 1:50PM EST14.001.520.000.00+0.07+4.83%200.00%
GES180316C000150002018-02-21 3:35PM EST15.000.740.000.00+0.04+5.71%21301.56%
GES180316C000160002018-02-21 12:55PM EST16.000.300.000.00-0.05-14.29%2012.50%
GES180316C000170002018-02-21 1:30PM EST17.000.160.000.00+0.01+6.67%11012.50%
GES180316C000180002018-02-20 3:40PM EST18.000.050.000.000.00-17025.00%
GES180316C000190002018-02-16 10:40AM EST19.000.050.000.150.00-1048765.23%
GES180316C000200002018-02-07 3:47PM EST20.000.080.000.400.00-101,07995.12%
GES180316C000210002018-02-05 1:46PM EST21.000.020.000.750.00-1058126.37%
GES180316C000220002018-01-08 2:44PM EST22.000.050.000.100.00-62885.94%
GES180316C000230002017-12-18 9:43AM EST23.000.100.000.200.00-1021106.64%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GES180316P000090002017-12-11 3:22PM EST9.000.050.000.100.00-510111.72%
GES180316P000100002018-02-06 9:30AM EST10.000.100.000.70-0.02-16.67%10507150.00%
GES180316P000110002018-01-10 11:04AM EST11.000.050.000.100.00-83172.27%
GES180316P000120002018-02-12 9:59AM EST12.000.150.000.150.00-24159.77%
GES180316P000130002018-02-21 9:51AM EST13.000.200.000.00-0.06-23.08%20012.50%
GES180316P000140002018-02-20 3:49PM EST14.000.590.000.000.00-3906.25%
GES180316P000150002018-02-21 2:13PM EST15.000.750.000.00-0.40-34.78%1300.00%
GES180316P000160002018-02-20 2:53PM EST16.001.620.000.000.00-200.00%
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 EST20.001.405.005.500.00-209063.28%
GES180316P000230002017-11-22 1:04PM EST23.007.707.708.100.00-55290.00%