The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00008000 | 2024-04-19 2:14PM EDT | 8.00 | 6.68 | 5.00 | 7.20 | 0.00 | - | 1 | 4 | 219.53% |
| GEO240517C00009000 | 2024-04-23 9:46AM EDT | 9.00 | 6.00 | 4.10 | 6.10 | 0.00 | - | 3 | 15 | 167.19% |
| GEO240517C00010000 | 2024-04-16 12:36PM EDT | 10.00 | 5.40 | 3.30 | 5.10 | 0.00 | - | 3 | 166 | 138.87% |
| GEO240517C00011000 | 2024-04-05 2:41PM EDT | 11.00 | 4.20 | 3.50 | 4.10 | 0.00 | - | 1 | 67 | 112.89% |
| GEO240517C00012000 | 2024-04-19 12:18PM EDT | 12.00 | 2.71 | 1.90 | 3.10 | 0.00 | - | 26 | 198 | 88.28% |
| GEO240517C00013000 | 2024-04-23 10:26AM EDT | 13.00 | 2.22 | 1.95 | 2.10 | 0.00 | - | 2 | 621 | 55.86% |
| GEO240517C00014000 | 2024-04-25 10:51AM EDT | 14.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 2 | 1,149 | 53.22% |
| GEO240517C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 0.65 | 0.60 | 0.65 | +0.10 | +18.18% | 14 | 7,817 | 49.90% |
| GEO240517C00016000 | 2024-04-26 3:10PM EDT | 16.00 | 0.26 | 0.25 | 0.35 | +0.01 | +4.00% | 1 | 517 | 53.52% |
| GEO240517C00017000 | 2024-04-26 3:28PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 2,103 | 4,552 | 52.73% |
| GEO240517C00018000 | 2024-04-23 9:57AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 896 | 55.86% |
| GEO240517C00019000 | 2024-04-23 10:06AM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 105.66% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 118.56% |
| GEO240517C00021000 | 2024-04-09 12:27PM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00009000 | 2024-03-21 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 35 | 148 | 149.22% |
| GEO240517P00010000 | 2024-04-05 12:29PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 85.94% |
| GEO240517P00011000 | 2024-04-22 10:06AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 67.19% |
| GEO240517P00012000 | 2024-04-12 3:49PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 58.20% |
| GEO240517P00013000 | 2024-04-26 3:52PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 65 | 1,450 | 55.47% |
| GEO240517P00014000 | 2024-04-26 11:08AM EDT | 14.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 1 | 389 | 50.78% |
| GEO240517P00015000 | 2024-04-26 11:16AM EDT | 15.00 | 0.71 | 0.60 | 0.75 | -0.08 | -10.13% | 1 | 500 | 47.85% |
| GEO240517P00016000 | 2024-04-18 10:41AM EDT | 16.00 | 1.34 | 1.25 | 2.00 | 0.00 | - | 4 | 872 | 64.84% |
| GEO240517P00017000 | 2024-04-26 10:47AM EDT | 17.00 | 2.21 | 2.15 | 2.30 | +0.06 | +2.79% | 705 | 22 | 55.08% |
| GEO240517P00018000 | 2024-04-22 12:31PM EDT | 18.00 | 3.21 | 3.00 | 3.30 | 0.00 | - | 71 | 71 | 69.53% |
| GEO240517P00019000 | 2024-04-19 3:44PM EDT | 19.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1,000 | 2,005 | 52.34% |
| GEO240517P00020000 | 2024-04-22 3:54PM EDT | 20.00 | 5.14 | 4.00 | 7.30 | 0.00 | - | 87 | 27 | 133.01% |
© 2024 Yahoo. All rights reserved.