NYSE - Delayed Quote USD
Guess?, Inc. (GES)
11.05
-0.36
(-3.16%)
At close: May 21 at 4:00:02 PM EDT
11.14
+0.09
+(0.81%)
Pre-Market: 5:05:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES250620C00001000 | 4/21/2025 12:51 PM | 1 | 8.10 | 9.30 | 12.00 | 0.00 | 0.00% | - | 0 | 1,003.13% |
| GES250620C00002000 | 4/24/2025 2:36 PM | 2 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GES250620C00005000 | 4/4/2025 10:15 AM | 5 | 5.07 | 5.90 | 7.30 | 0.00 | 0.00% | 1 | 0 | 293.36% |
| GES250620C00006000 | 4/24/2025 2:36 PM | 6 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GES250620C00007000 | 4/24/2025 2:36 PM | 7 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| GES250620C00008000 | 4/8/2025 1:54 PM | 8 | 1.65 | 3.20 | 3.90 | 0.00 | 0.00% | 85 | 180 | 147.27% |
| GES250620C00009000 | 4/22/2025 10:04 AM | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GES250620C00010000 | 5/16/2025 1:45 PM | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GES250620C00011000 | 5/21/2025 1:38 PM | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 0.00% |
| GES250620C00012000 | 5/21/2025 3:58 PM | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 6.25% |
| GES250620C00013000 | 5/21/2025 11:09 AM | 13 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| GES250620C00014000 | 5/20/2025 12:04 PM | 14 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GES250620C00015000 | 5/19/2025 10:13 AM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GES250620C00016000 | 5/13/2025 12:53 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| GES250620C00017000 | 5/20/2025 9:41 AM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GES250620C00018000 | 3/3/2025 9:31 AM | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| GES250620C00019000 | 3/31/2025 10:58 AM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GES250620C00020000 | 4/7/2025 3:37 PM | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| GES250620C00021000 | 2/12/2025 12:44 PM | 21 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 177.54% |
| GES250620C00022000 | 4/4/2025 9:36 AM | 22 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 0 | 201.56% |
| GES250620C00023000 | 1/3/2025 12:04 PM | 23 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| GES250620C00024000 | 2/27/2025 9:30 AM | 24 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 150.78% |
| GES250620C00025000 | 3/11/2025 10:17 AM | 25 | 0.02 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 7 | 275.39% |
| GES250620C00030000 | 1/7/2025 9:30 AM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES250620P00005000 | 4/25/2025 9:37 AM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| GES250620P00006000 | 5/12/2025 2:02 PM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GES250620P00007000 | 5/21/2025 1:19 PM | 7 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| GES250620P00008000 | 5/9/2025 3:16 PM | 8 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| GES250620P00009000 | 5/9/2025 12:20 PM | 9 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GES250620P00010000 | 5/21/2025 2:37 PM | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 12.50% |
| GES250620P00011000 | 5/21/2025 3:44 PM | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.78% |
| GES250620P00012000 | 5/20/2025 10:44 AM | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GES250620P00013000 | 5/21/2025 9:31 AM | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GES250620P00014000 | 5/2/2025 2:23 PM | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GES250620P00015000 | 5/8/2025 11:11 AM | 15 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GES250620P00016000 | 5/12/2025 9:34 AM | 16 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GES250620P00017000 | 1/14/2025 1:23 PM | 17 | 4.90 | 5.10 | 6.50 | 0.00 | 0.00% | 6 | 57 | 157.23% |
| GES250620P00018000 | 5/14/2025 2:27 PM | 18 | 6.29 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GES250620P00019000 | 2/18/2025 10:16 AM | 19 | 7.10 | 6.60 | 8.10 | 0.00 | 0.00% | 1 | 17 | 125.78% |
| GES250620P00020000 | 2/6/2025 3:50 PM | 20 | 8.20 | 8.00 | 9.70 | 0.00 | 0.00% | 10 | 12 | 210.55% |
| GES250620P00021000 | 3/14/2025 3:59 PM | 21 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| GES250620P00022000 | 1/29/2025 12:22 PM | 22 | 9.10 | 10.60 | 12.50 | 0.00 | 0.00% | 1 | 9 | 213.09% |
| GES250620P00025000 | 2/25/2025 11:09 AM | 25 | 13.80 | 12.80 | 14.80 | 0.00 | 0.00% | 1 | 4 | 263.09% |
| GES250620P00026000 | 2/24/2025 9:59 AM | 26 | 14.30 | 13.50 | 15.90 | 0.00 | 0.00% | - | 1 | 280.27% |
| GES250620P00027000 | 2/14/2025 12:26 PM | 27 | 15.00 | 16.00 | 19.10 | 0.00 | 0.00% | - | 1 | 346.48% |
| GES250620P00030000 | 2/25/2025 9:48 AM | 30 | 18.20 | 17.60 | 19.80 | 0.00 | 0.00% | - | 2 | 295.51% |
| GES250620P00035000 | 2/28/2025 9:39 AM | 35 | 24.50 | 23.60 | 27.20 | 0.00 | 0.00% | 1 | 15 | 380.08% |
Related Tickers
AEO American Eagle Outfitters, Inc.
10.64
-7.24%
CTRN Citi Trends, Inc.
25.81
-2.31%
SCVL Shoe Carnival, Inc.
19.40
-3.63%
GCO Genesco Inc.
21.16
-7.44%
GAP The Gap, Inc.
27.51
-0.72%
CRI Carter's, Inc.
32.13
-12.62%
CURV Torrid Holdings Inc.
5.53
-2.64%
VSCO Victoria's Secret & Co.
22.24
-5.48%
BKE The Buckle, Inc.
40.43
-2.20%
URBN Urban Outfitters, Inc.
59.60
-2.84%