NYSE - Delayed Quote • USD
Guess?, Inc. (GES)
At close: 4:00 PM EDT
After hours: 4:34 PM EDT
| 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 | 5.00 | 8.30 | 0.00 | 0.00% | - | 0 | 82.81% |
| GES240517C00020750 | 4/19/2024 5:24 PM | 20.75 | 5.36 | 4.00 | 7.60 | 0.00 | 0.00% | 1 | 1 | 85.16% |
| GES240517C00021750 | 4/17/2024 1:49 PM | 21.75 | 4.10 | 3.10 | 6.60 | 0.00 | 0.00% | - | 8 | 76.17% |
| GES240517C00022000 | 4/12/2024 7:44 PM | 22 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GES240517C00023750 | 4/17/2024 2:10 PM | 23.75 | 2.47 | 1.60 | 2.85 | 0.00 | 0.00% | - | 37 | 50.39% |
| GES240517C00024000 | 4/15/2024 1:49 PM | 24 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| GES240517C00024750 | 4/25/2024 3:51 PM | 24.75 | 1.35 | 1.75 | 1.85 | 0.00 | 0.00% | 2 | 174 | 37.21% |
| GES240517C00025000 | 3/21/2024 6:19 PM | 25 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 20 | 0.00% |
| GES240517C00025750 | 4/26/2024 7:01 PM | 25.75 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 1 | 176 | 34.96% |
| GES240517C00026000 | 4/15/2024 4:12 PM | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 37 | 0.00% |
| GES240517C00026750 | 4/26/2024 6:09 PM | 26.75 | 0.56 | 0.55 | 0.60 | 0.16 | 40.00% | 28 | 175 | 32.13% |
| GES240517C00027000 | 4/15/2024 6:51 PM | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 136 | 3.13% |
| GES240517C00027750 | 4/23/2024 6:26 PM | 27.75 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 15 | 429 | 32.32% |
| GES240517C00028000 | 4/15/2024 7:59 PM | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 45 | 6.25% |
| GES240517C00028750 | 4/25/2024 1:57 PM | 28.75 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 24 | 607 | 33.50% |
| GES240517C00029000 | 4/15/2024 6:28 PM | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 96 | 12.50% |
| GES240517C00029750 | 4/23/2024 6:38 PM | 29.75 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 1,465 | 57.42% |
| GES240517C00030000 | 4/15/2024 7:23 PM | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 384 | 12.50% |
| GES240517C00030750 | 4/26/2024 5:49 PM | 30.75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 373 | 38.28% |
| GES240517C00031000 | 4/15/2024 7:23 PM | 31 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 515 | 12.50% |
| GES240517C00031750 | 4/18/2024 3:10 PM | 31.75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 154 | 44.14% |
| GES240517C00032000 | 4/15/2024 7:52 PM | 32 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1,442 | 25.00% |
| GES240517C00032750 | 4/19/2024 4:15 PM | 32.75 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 367 | 71.29% |
| 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 | 0.20 | 0.00 | 0.00% | - | 171 | 63.09% |
| 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 | 0.05 | 0.00 | 0.00% | - | 1,998 | 53.91% |
| 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 | 0.75 | 0.00 | 0.00% | - | 781 | 100.39% |
| GES240517C00036000 | 4/10/2024 2:08 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 171 | 25.00% |
| GES240517C00036750 | 4/19/2024 4:15 PM | 36.75 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 64 | 75.00% |
| GES240517C00037000 | 4/12/2024 6:16 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 1,999 | 25.00% |
| GES240517C00037750 | 4/2/2024 7:13 PM | 37.75 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 86 | 83.98% |
| GES240517C00038000 | 4/5/2024 6:04 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 781 | 25.00% |
| GES240517C00038750 | 4/5/2024 6:45 PM | 38.75 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | - | 63 | 111.52% |
| 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 | 0.75 | 0.00 | 0.00% | - | 2 | 123.14% |
| 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% |
| 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 | 161.72% |
| 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 | 0.05 | 0.00 | 0.00% | - | 10 | 65.63% |
| GES240517P00019750 | 4/15/2024 3:50 PM | 19.75 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 102.93% |
| GES240517P00020750 | 4/12/2024 6:02 PM | 20.75 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 14 | 89.55% |
| 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 | 0.75 | 0.00 | 0.00% | - | 22 | 76.56% |
| GES240517P00022000 | 4/15/2024 3:50 PM | 22 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 25.00% |
| GES240517P00022750 | 4/18/2024 5:07 PM | 22.75 | 0.05 | 0.00 | 0.20 | -0.13 | -72.22% | 1 | 142 | 51.37% |
| GES240517P00023000 | 4/12/2024 6:02 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 14 | 12.50% |
| GES240517P00023750 | 4/24/2024 1:38 PM | 23.75 | 0.13 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 101 | 32.42% |
| GES240517P00024000 | 4/12/2024 2:56 PM | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 12.50% |
| GES240517P00024750 | 4/26/2024 6:07 PM | 24.75 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 1 | 221 | 31.06% |
| GES240517P00025000 | 4/15/2024 7:43 PM | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 141 | 6.25% |
| GES240517P00025750 | 4/26/2024 7:14 PM | 25.75 | 0.50 | 0.45 | 0.55 | -0.31 | -38.27% | 63 | 82 | 30.08% |
| GES240517P00026000 | 4/15/2024 7:58 PM | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 80 | 1.56% |
| GES240517P00026750 | 4/26/2024 4:09 PM | 26.75 | 1.05 | 0.95 | 1.05 | -0.46 | -30.46% | 3 | 141 | 29.40% |
| GES240517P00027000 | 4/15/2024 7:53 PM | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 155 | 0.00% |
| GES240517P00027750 | 4/16/2024 1:54 PM | 27.75 | 3.10 | 1.65 | 1.75 | 0.00 | 0.00% | - | 412 | 28.81% |
| GES240517P00028000 | 4/15/2024 7:56 PM | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 88 | 0.00% |
| GES240517P00028750 | 4/16/2024 4:36 PM | 28.75 | 4.10 | 2.50 | 4.10 | 0.00 | 0.00% | - | 87 | 65.53% |
| 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 | 3.40 | 5.00 | 0.00 | 0.00% | - | 156 | 71.58% |
| 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 | 2.70 | 6.30 | 0.00 | 0.00% | - | 0 | 129.74% |
| 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 | 4.10 | 7.30 | 0.00 | 0.00% | - | 0 | 58.79% |
| 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 | 16.00 | 19.00 | 0.00 | 0.00% | - | 0 | 211.72% |
Related Tickers
URBN Urban Outfitters, Inc.
40.53
+4.51%
GPS The Gap, Inc.
21.35
+5.59%
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
CRI Carter's, Inc.
70.01
-2.17%
ZUMZ Zumiez Inc.
16.95
-0.18%
CAL Caleres, Inc.
36.94
+1.51%
GCO Genesco Inc.
26.20
+0.46%
CTRN Citi Trends, Inc.
22.52
+3.40%
BKE The Buckle, Inc.
37.57
+2.34%
JILL J.Jill, Inc.
26.01
+2.52%