Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

U.S. Markets open in 4 hrs 5 mins

S&P Futures
2,707.75
-6.75(-0.25%)
Dow Futures
24,961.00
-77.00(-0.31%)
Nasdaq Futures
6,857.50
-7.50(-0.11%)

Guess', Inc. (GES)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.79+0.05 (+0.32%)

At close: 4:02PM EST

In The Money

Show:ListStraddle

CallsforMarch 16, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GES180316C00010000	2017-08-29 2:59PM EST	10.00	6.08	6.30	6.60	0.00	-	10	0	247.07%
GES180316C00012000	2018-02-21 9:33AM EST	12.00	2.72	2.85	3.20	0.00	-	1	5	0.00%
GES180316C00013000	2018-02-14 11:51AM EST	13.00	2.65	2.55	2.85	0.00	-	10	86	63.28%
GES180316C00014000	2018-02-26 12:56PM EST	14.00	2.15	1.80	2.25	+0.70	+48.28%	5	28	67.97%
GES180316C00015000	2018-02-28 10:40AM EST	15.00	1.20	0.00	0.00	0.00	-	10	0	0.00%
GES180316C00016000	2018-02-28 2:23PM EST	16.00	0.70	0.00	0.00	0.00	-	1	0	3.13%
GES180316C00017000	2018-02-28 11:25AM EST	17.00	0.35	0.00	0.00	0.00	-	430	0	12.50%
GES180316C00018000	2018-02-22 1:29PM EST	18.00	0.05	0.00	0.10	0.00	-	1	1,019	51.56%
GES180316C00019000	2018-02-16 10:40AM EST	19.00	0.05	0.00	0.15	0.00	-	10	487	61.33%
GES180316C00020000	2018-02-28 11:25AM EST	20.00	0.05	0.00	0.00	0.00	-	20	0	25.00%
GES180316C00021000	2018-02-05 1:46PM EST	21.00	0.02	0.00	0.75	0.00	-	10	58	130.08%
GES180316C00022000	2018-01-08 2:44PM EST	22.00	0.05	0.00	0.10	0.00	-	6	28	88.28%
GES180316C00023000	2017-12-18 9:43AM EST	23.00	0.10	0.00	0.20	0.00	-	10	21	111.33%

PutsforMarch 16, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GES180316P00009000	2017-12-11 3:22PM EST	9.00	0.05	0.00	0.10	0.00	-	5	10	147.66%
GES180316P00010000	2018-02-06 9:30AM EST	10.00	0.10	0.00	0.70	-0.02	-16.67%	10	507	197.66%
GES180316P00011000	2018-01-10 11:04AM EST	11.00	0.05	0.00	0.10	0.00	-	8	31	100.78%
GES180316P00012000	2018-02-27 9:31AM EST	12.00	0.13	0.00	0.00	0.00	-	1	0	25.00%
GES180316P00013000	2018-02-22 10:38AM EST	13.00	0.25	0.10	0.20	0.00	-	10	119	80.86%
GES180316P00014000	2018-02-27 11:02AM EST	14.00	0.20	0.00	0.00	0.00	-	3	0	12.50%
GES180316P00015000	2018-02-28 3:04PM EST	15.00	0.40	0.00	0.00	0.00	-	14	0	6.25%
GES180316P00016000	2018-02-27 2:08PM EST	16.00	0.83	0.00	0.00	0.00	-	3	0	0.00%
GES180316P00017000	2018-02-09 1:12PM EST	17.00	2.28	1.55	1.80	0.00	-	2	343	69.53%
GES180316P00018000	2018-02-12 9:47AM EST	18.00	3.00	2.40	2.75	0.00	-	1	207	81.45%
GES180316P00019000	2018-02-15 9:31AM EST	19.00	3.10	3.20	3.80	0.00	-	4	63	91.02%
GES180316P00020000	2018-01-29 2:31PM EST	20.00	1.40	5.00	5.50	0.00	-	20	90	177.54%
GES180316P00023000	2017-11-22 1:04PM EST	23.00	7.70	7.70	8.10	0.00	-	55	29	189.84%