NYSE - Nasdaq Real Time Price USD

Guess?, Inc. (GES)

27.01 +0.30 (+1.12%)
As of 9:37 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GES240517C00019750 4/12/2024 7:44 PM 19.75 5.50 0.00 0.00 0.00 0.00% - 0 0.00%
GES240517C00020750 4/19/2024 5:24 PM 20.75 5.36 0.00 0.00 0.00 0.00% 1 1 0.00%
GES240517C00021750 5/1/2024 4:00 PM 21.75 4.40 0.00 0.00 0.00 0.00% 1 9 0.00%
GES240517C00022000 4/12/2024 7:44 PM 22 5.50 0.00 0.00 0.00 0.00% 2 0 0.00%
GES240517C00022750 4/29/2024 3:20 PM 22.75 4.10 0.00 0.00 0.00 0.00% - 20 0.00%
GES240517C00023750 4/30/2024 3:03 PM 23.75 3.28 0.00 0.00 0.00 0.00% 1 37 0.00%
GES240517C00024000 4/15/2024 1:49 PM 24 3.80 0.00 0.00 0.00 0.00% 5 8 0.00%
GES240517C00024750 5/3/2024 4:24 PM 24.75 2.03 0.00 0.00 0.00 0.00% 1 174 0.00%
GES240517C00025000 3/21/2024 6:19 PM 25 7.10 0.00 0.00 0.00 0.00% 5 20 0.00%
GES240517C00025750 4/29/2024 3:28 PM 25.75 1.40 0.00 0.00 0.00 0.00% 26 201 0.00%
GES240517C00026000 4/15/2024 4:12 PM 26 2.00 0.00 0.00 0.00 0.00% 4 37 0.00%
GES240517C00026750 5/2/2024 1:53 PM 26.75 0.65 0.00 0.00 0.00 0.00% 5 253 0.00%
GES240517C00027000 4/15/2024 6:51 PM 27 1.40 0.00 0.00 0.00 0.00% 97 136 0.00%
GES240517C00027750 5/3/2024 4:46 PM 27.75 0.30 0.00 0.00 0.00 0.00% 1 426 6.25%
GES240517C00028000 4/15/2024 7:59 PM 28 1.00 0.00 0.00 0.00 0.00% 32 45 6.25%
GES240517C00028750 5/2/2024 4:14 PM 28.75 0.15 0.00 0.00 0.00 0.00% 21 659 12.50%
GES240517C00029000 4/15/2024 6:28 PM 29 0.55 0.00 0.00 0.00 0.00% 8 96 12.50%
GES240517C00029750 5/3/2024 6:43 PM 29.75 0.10 0.00 0.00 0.00 0.00% 1 1,473 12.50%
GES240517C00030000 4/15/2024 7:23 PM 30 0.40 0.00 0.00 0.00 0.00% 22 384 12.50%
GES240517C00030750 5/3/2024 4:37 PM 30.75 0.03 0.00 0.00 0.00 0.00% 4 370 25.00%
GES240517C00031000 4/15/2024 7:23 PM 31 0.25 0.00 0.00 0.00 0.00% 59 515 25.00%
GES240517C00031750 4/18/2024 3:10 PM 31.75 0.10 0.00 0.00 0.00 0.00% - 154 25.00%
GES240517C00032000 4/15/2024 7:52 PM 32 0.15 0.00 0.00 0.00 0.00% 15 1,442 25.00%
GES240517C00032750 4/29/2024 3:52 PM 32.75 0.03 0.00 0.00 0.00 0.00% 20 367 25.00%
GES240517C00033000 4/12/2024 1:56 PM 33 0.15 0.00 0.00 0.00 0.00% 3 363 25.00%
GES240517C00033750 4/10/2024 2:08 PM 33.75 0.05 0.00 0.00 0.00 0.00% - 171 25.00%
GES240517C00034000 4/12/2024 7:05 PM 34 0.16 0.00 0.00 0.00 0.00% 2 154 25.00%
GES240517C00034750 4/16/2024 6:00 PM 34.75 0.05 0.00 0.00 0.00 0.00% - 1,998 25.00%
GES240517C00035000 4/15/2024 5:25 PM 35 0.05 0.00 0.00 0.00 0.00% 2 373 25.00%
GES240517C00035750 4/5/2024 6:04 PM 35.75 0.10 0.00 0.05 0.00 0.00% - 781 72.66%
GES240517C00036000 4/10/2024 2:08 PM 36 0.05 0.00 0.00 0.00 0.00% 10 171 50.00%
GES240517C00036750 4/19/2024 4:15 PM 36.75 0.05 0.00 0.00 0.00 0.00% 2 64 50.00%
GES240517C00037000 4/12/2024 6:16 PM 37 0.05 0.00 0.00 0.00 0.00% 28 1,999 50.00%
GES240517C00037750 4/2/2024 7:13 PM 37.75 0.15 0.00 0.10 0.00 0.00% - 86 93.75%
GES240517C00038000 4/5/2024 6:04 PM 38 0.10 0.00 0.00 0.00 0.00% 12 781 50.00%
GES240517C00038750 4/5/2024 6:45 PM 38.75 0.10 0.00 0.75 0.00 0.00% - 63 150.00%
GES240517C00039000 4/15/2024 1:37 PM 39 0.10 0.00 0.00 0.00 0.00% 1 66 50.00%
GES240517C00039750 4/3/2024 1:33 PM 39.75 0.05 0.00 0.00 0.00 0.00% - 2 50.00%
GES240517C00040000 4/2/2024 7:13 PM 40 0.15 0.00 0.00 0.00 0.00% 13 86 50.00%
GES240517C00041000 4/5/2024 6:45 PM 41 0.10 0.00 0.00 0.00 0.00% 2 63 50.00%
GES240517C00042000 4/3/2024 1:33 PM 42 0.05 0.00 0.00 0.00 0.00% 1 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GES240517P00015750 4/2/2024 4:05 PM 15.75 0.25 0.00 0.75 0.00 0.00% - 13 227.34%
GES240517P00018000 4/2/2024 4:05 PM 18 0.25 0.00 0.00 0.00 0.00% 6 13 50.00%
GES240517P00018750 4/12/2024 2:30 PM 18.75 0.10 0.00 0.00 0.00 0.00% - 10 50.00%
GES240517P00019750 4/15/2024 3:50 PM 19.75 0.06 0.00 0.00 0.00 0.00% - 8 50.00%
GES240517P00020750 4/12/2024 6:02 PM 20.75 0.15 0.00 0.00 0.00 0.00% - 14 25.00%
GES240517P00021000 4/12/2024 2:30 PM 21 0.10 0.00 0.00 0.00 0.00% 4 10 25.00%
GES240517P00021750 4/16/2024 5:40 PM 21.75 0.20 0.00 0.00 0.00 0.00% - 22 25.00%
GES240517P00022000 4/15/2024 3:50 PM 22 0.06 0.00 0.00 0.00 0.00% 1 8 25.00%
GES240517P00022750 4/26/2024 7:53 PM 22.75 0.05 0.00 0.00 0.00 0.00% 1 143 25.00%
GES240517P00023000 4/12/2024 6:02 PM 23 0.15 0.00 0.00 0.00 0.00% 9 14 25.00%
GES240517P00023750 4/24/2024 1:38 PM 23.75 0.13 0.00 0.00 0.00 0.00% 5 101 25.00%
GES240517P00024000 4/12/2024 2:56 PM 24 0.32 0.00 0.00 0.00 0.00% 3 13 12.50%
GES240517P00024750 5/2/2024 6:08 PM 24.75 0.16 0.00 0.00 0.00 0.00% 1 218 12.50%
GES240517P00025000 4/15/2024 7:43 PM 25 0.45 0.00 0.00 0.00 0.00% 3 141 12.50%
GES240517P00025750 5/3/2024 6:43 PM 25.75 0.25 0.00 0.00 0.00 0.00% 11 158 6.25%
GES240517P00026000 4/15/2024 7:58 PM 26 0.64 0.00 0.00 0.00 0.00% 66 80 6.25%
GES240517P00026750 5/3/2024 6:43 PM 26.75 0.45 0.00 0.00 0.00 0.00% 14 141 1.56%
GES240517P00027000 4/15/2024 7:53 PM 27 1.04 0.00 0.00 0.00 0.00% 38 155 0.20%
GES240517P00027750 5/3/2024 6:14 PM 27.75 1.15 0.00 0.00 0.00 0.00% 2 416 0.00%
GES240517P00028000 4/15/2024 7:56 PM 28 1.56 0.00 0.00 0.00 0.00% 48 88 0.00%
GES240517P00028750 4/30/2024 1:55 PM 28.75 1.85 0.00 0.00 0.00 0.00% 6 87 0.00%
GES240517P00029000 4/15/2024 3:31 PM 29 2.09 0.00 0.00 0.00 0.00% 26 142 0.00%
GES240517P00029750 4/5/2024 2:04 PM 29.75 2.33 1.50 4.90 0.00 0.00% - 156 69.82%
GES240517P00030000 4/12/2024 2:52 PM 30 3.10 0.00 0.00 0.00 0.00% 2 412 0.00%
GES240517P00030750 4/3/2024 2:03 PM 30.75 2.50 3.90 4.10 0.00 0.00% - 0 67.38%
GES240517P00031000 4/15/2024 5:22 PM 31 4.00 0.00 0.00 0.00 0.00% 1 87 0.00%
GES240517P00031750 4/9/2024 3:31 PM 31.75 4.80 0.00 0.00 0.00 0.00% - 0 0.00%
GES240517P00032000 4/5/2024 2:04 PM 32 2.33 0.00 0.00 0.00 0.00% 3 203 0.00%
GES240517P00033000 4/3/2024 2:03 PM 33 2.50 0.00 0.00 0.00 0.00% 1 1 0.00%
GES240517P00034000 4/9/2024 3:31 PM 34 4.80 0.00 0.00 0.00 0.00% 1 224 0.00%
GES240517P00035000 3/22/2024 1:36 PM 35 4.90 0.00 0.00 0.00 0.00% 3 3 0.00%
GES240517P00043750 4/17/2024 2:46 PM 43.75 17.90 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

URBN Urban Outfitters, Inc.
41.40
+3.53%
 
ZUMZ Zumiez Inc.
17.25
+0.39%
 
BKE The Buckle, Inc.
38.84
+2.17%
 
AEO American Eagle Outfitters, Inc.
24.60
+1.21%
 
GPS The Gap, Inc.
21.92
+1.53%
 
GCO Genesco Inc.
24.43
-2.71%
 
CRI Carter's, Inc.
71.29
+1.63%
 
JILL J.Jill, Inc.
27.62
+0.30%
 
TLYS Tilly's, Inc.
5.99
+0.34%
 
VSCO Victoria's Secret & Co.
17.55
0.00%