The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00013000 | 2024-04-25 11:21AM EDT | 13.00 | 1.70 | 1.85 | 3.10 | 0.00 | - | 1 | 10 | 174.22% |
| GEO240503C00013500 | 2024-04-23 11:33AM EDT | 13.50 | 1.66 | 1.25 | 1.55 | 0.00 | - | 2 | 26 | 82.81% |
| GEO240503C00014000 | 2024-04-09 12:27PM EDT | 14.00 | 2.12 | 0.80 | 1.05 | 0.00 | - | 2 | 1 | 62.50% |
| GEO240503C00014500 | 2024-04-26 10:59AM EDT | 14.50 | 0.52 | 0.50 | 0.60 | +0.07 | +15.56% | 10 | 3 | 47.66% |
| GEO240503C00015000 | 2024-04-26 3:52PM EDT | 15.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 33 | 192 | 43.75% |
| GEO240503C00015500 | 2024-04-26 12:37PM EDT | 15.50 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 106 | 19 | 46.09% |
| GEO240503C00016000 | 2024-04-26 10:02AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 32 | 53.91% |
| GEO240503C00016500 | 2024-04-16 11:36AM EDT | 16.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 14 | 55.86% |
| GEO240503C00017000 | 2024-04-22 10:53AM EDT | 17.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 91.41% |
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 254.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 2024-04-18 9:30AM EDT | 12.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 300 | 183.20% |
| GEO240503P00012500 | 2024-04-02 12:09PM EDT | 12.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.55% |
| GEO240503P00013000 | 2024-04-19 3:06PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 137.89% |
| GEO240503P00013500 | 2024-04-26 10:14AM EDT | 13.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 5,102 | 54.30% |
| GEO240503P00014000 | 2024-04-25 3:12PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 61 | 48.83% |
| GEO240503P00014500 | 2024-04-26 1:57PM EDT | 14.50 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 61 | 70 | 43.75% |
| GEO240503P00015000 | 2024-04-23 11:47AM EDT | 15.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 6 | 10 | 46.29% |
| GEO240503P00015500 | 2024-04-19 2:46PM EDT | 15.50 | 1.25 | 0.65 | 1.30 | 0.00 | - | 2 | 1 | 72.66% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 16.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 57.81% |
© 2024 Yahoo. All rights reserved.