Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,302.34 -1.32 (-0.04%) Nikkei
38,199.10 +19.64 (+0.05%) Hang Seng
19,108.73 -6.33 (-0.03%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,415.36 +1,563.37 (+2.57%) CMC Crypto 200
1,286.92 +26.72 (+2.12%)
Guess?, Inc. (GES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240517C00019750 | 2024-04-12 3:44PM EDT | 19.75 | 5.50 | 5.00 | 8.60 | 0.00 | - | - | 0 | 441.41% |
| GES240517C00020750 | 2024-04-19 1:24PM EDT | 20.75 | 5.36 | 5.90 | 7.90 | 0.00 | - | 1 | 1 | 305.47% |
| GES240517C00021750 | 2024-05-01 12:00PM EDT | 21.75 | 4.40 | 4.90 | 5.10 | 0.00 | - | 1 | 9 | 87.50% |
| GES240517C00022000 | 2024-04-12 3:44PM EDT | 22.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES240517C00022750 | 2024-04-29 11:20AM EDT | 22.75 | 4.10 | 3.90 | 4.10 | 0.00 | - | - | 20 | 71.88% |
| GES240517C00023750 | 2024-04-30 11:03AM EDT | 23.75 | 3.28 | 2.95 | 5.00 | 0.00 | - | 1 | 37 | 205.47% |
| GES240517C00024000 | 2024-04-15 9:49AM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GES240517C00024750 | 2024-05-03 12:24PM EDT | 24.75 | 2.03 | 2.00 | 3.30 | 0.00 | - | 1 | 174 | 134.38% |
| GES240517C00025000 | 2024-03-21 2:19PM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| GES240517C00025750 | 2024-05-13 9:47AM EDT | 25.75 | 1.35 | 1.10 | 1.20 | +0.36 | +36.36% | 2 | 244 | 52.34% |
| GES240517C00026000 | 2024-04-15 12:12PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| GES240517C00026750 | 2024-05-13 1:12PM EDT | 26.75 | 0.60 | 0.45 | 0.55 | +0.16 | +36.36% | 161 | 692 | 49.61% |
| GES240517C00027000 | 2024-04-15 2:51PM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 97 | 136 | 3.13% |
| GES240517C00027750 | 2024-05-13 3:56PM EDT | 27.75 | 0.19 | 0.15 | 0.20 | +0.01 | +5.56% | 85 | 4,029 | 50.00% |
| GES240517C00028000 | 2024-04-15 3:59PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 12.50% |
| GES240517C00028750 | 2024-05-13 3:20PM EDT | 28.75 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 633 | 54.30% |
| GES240517C00029000 | 2024-04-15 2:28PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 25.00% |
| GES240517C00029750 | 2024-05-13 11:29AM EDT | 29.75 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 1,480 | 65.63% |
| GES240517C00030000 | 2024-04-15 3:23PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 384 | 25.00% |
| GES240517C00030750 | 2024-05-13 10:44AM EDT | 30.75 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 375 | 71.09% |
| GES240517C00031000 | 2024-04-15 3:23PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 515 | 25.00% |
| GES240517C00031750 | 2024-04-18 11:10AM EDT | 31.75 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 154 | 95.31% |
| GES240517C00032000 | 2024-04-15 3:52PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,442 | 50.00% |
| GES240517C00032750 | 2024-04-29 11:52AM EDT | 32.75 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 367 | 96.88% |
| GES240517C00033000 | 2024-04-12 9:56AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 50.00% |
| GES240517C00033750 | 2024-04-10 10:08AM EDT | 33.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 171 | 107.81% |
| GES240517C00034000 | 2024-04-12 3:05PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 50.00% |
| GES240517C00034750 | 2024-04-16 2:00PM EDT | 34.75 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,998 | 119.53% |
| GES240517C00035000 | 2024-04-15 1:25PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 50.00% |
| GES240517C00035750 | 2024-04-05 2:04PM EDT | 35.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 781 | 129.69% |
| GES240517C00036000 | 2024-04-10 10:08AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 50.00% |
| GES240517C00036750 | 2024-04-19 12:15PM EDT | 36.75 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 238.67% |
| GES240517C00037000 | 2024-04-12 2:16PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 1,999 | 50.00% |
| GES240517C00037750 | 2024-04-02 3:13PM EDT | 37.75 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 86 | 167.19% |
| GES240517C00038000 | 2024-04-05 2:04PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 781 | 50.00% |
| GES240517C00038750 | 2024-04-05 2:45PM EDT | 38.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 63 | 265.23% |
| GES240517C00039000 | 2024-04-15 9:37AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GES240517C00039750 | 2024-04-03 9:33AM EDT | 39.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GES240517C00040000 | 2024-04-02 3:13PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 50.00% |
| GES240517C00041000 | 2024-04-05 2:45PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| GES240517C00042000 | 2024-04-03 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES240517P00015750 | 2024-04-02 12:05PM EDT | 15.75 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 13 | 389.06% |
| GES240517P00018000 | 2024-04-02 12:05PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| GES240517P00018750 | 2024-04-12 10:30AM EDT | 18.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 283.98% |
| GES240517P00019750 | 2024-04-15 11:50AM EDT | 19.75 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 8 | 275.78% |
| GES240517P00020750 | 2024-04-12 2:02PM EDT | 20.75 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 14 | 221.09% |
| GES240517P00021000 | 2024-04-12 10:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| GES240517P00021750 | 2024-04-16 1:40PM EDT | 21.75 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 22 | 210.94% |
| GES240517P00022000 | 2024-04-15 11:50AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GES240517P00022750 | 2024-04-26 3:53PM EDT | 22.75 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 143 | 161.33% |
| GES240517P00023000 | 2024-04-12 2:02PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| GES240517P00023750 | 2024-04-24 9:38AM EDT | 23.75 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 101 | 85.94% |
| GES240517P00024000 | 2024-04-12 10:56AM EDT | 24.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| GES240517P00024750 | 2024-05-13 12:30PM EDT | 24.75 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 219 | 52.34% |
| GES240517P00025000 | 2024-04-15 3:43PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| GES240517P00025750 | 2024-05-10 2:58PM EDT | 25.75 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 193 | 51.17% |
| GES240517P00026000 | 2024-04-15 3:58PM EDT | 26.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 66 | 80 | 6.25% |
| GES240517P00026750 | 2024-05-13 1:46PM EDT | 26.75 | 0.40 | 0.40 | 0.55 | -0.30 | -42.86% | 13 | 144 | 48.83% |
| GES240517P00027000 | 2024-04-15 3:53PM EDT | 27.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 38 | 155 | 0.00% |
| GES240517P00027750 | 2024-05-13 2:35PM EDT | 27.75 | 1.00 | 1.05 | 1.20 | -0.60 | -37.50% | 50 | 403 | 48.83% |
| GES240517P00028000 | 2024-04-15 3:56PM EDT | 28.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 48 | 88 | 0.00% |
| GES240517P00028750 | 2024-05-07 11:00AM EDT | 28.75 | 1.63 | 1.95 | 2.20 | 0.00 | - | 6 | 67 | 52.34% |
| GES240517P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 26 | 142 | 0.00% |
| GES240517P00029750 | 2024-04-05 10:04AM EDT | 29.75 | 2.33 | 1.50 | 4.90 | 0.00 | - | - | 156 | 92.97% |
| GES240517P00030000 | 2024-04-12 10:52AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 0.00% |
| GES240517P00030750 | 2024-04-03 10:03AM EDT | 30.75 | 2.50 | 3.90 | 4.10 | 0.00 | - | - | 0 | 91.80% |
| GES240517P00031000 | 2024-04-15 1:22PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| GES240517P00031750 | 2024-04-09 11:31AM EDT | 31.75 | 4.80 | 3.30 | 6.60 | 0.00 | - | - | 0 | 292.19% |
| GES240517P00032000 | 2024-04-05 10:04AM EDT | 32.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| GES240517P00033000 | 2024-04-03 10:03AM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GES240517P00034000 | 2024-04-09 11:31AM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| GES240517P00035000 | 2024-03-22 9:36AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GES240517P00043750 | 2024-04-17 10:46AM EDT | 43.75 | 17.90 | 15.50 | 18.80 | 0.00 | - | - | 0 | 264.06% |
© 2024 Yahoo. All rights reserved.