The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00012500 | 2024-04-10 2:21PM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240510C00013500 | 2024-04-10 3:20PM EDT | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240510C00014000 | 2024-05-02 1:45PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GEO240510C00014500 | 2024-04-30 9:44AM EDT | 14.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240510C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| GEO240510C00015500 | 2024-05-02 3:58PM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| GEO240510C00016000 | 2024-05-02 3:08PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,383 | 0 | 12.50% |
| GEO240510C00016500 | 2024-05-02 1:56PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240510C00018000 | 2024-04-15 2:09PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-04-18 3:07PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEO240510P00013000 | 2024-04-10 2:28PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GEO240510P00013500 | 2024-04-23 10:01AM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO240510P00014000 | 2024-05-02 1:01PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GEO240510P00014500 | 2024-05-02 9:37AM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GEO240510P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GEO240510P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GEO240510P00018500 | 2024-05-02 2:01PM EDT | 18.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GEO240510P00019000 | 2024-05-02 1:59PM EDT | 19.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.