The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621C00001000 | 2024-03-20 12:59PM EDT | 1.00 | 12.70 | 12.60 | 15.10 | 0.00 | - | 2 | 1,334 | 0.00% |
| GEO240621C00004000 | 2024-01-23 3:21PM EDT | 4.00 | 7.94 | 7.70 | 8.10 | 0.00 | - | 24 | 24 | 0.00% |
| GEO240621C00005000 | 2024-04-22 12:08PM EDT | 5.00 | 10.00 | 8.00 | 11.30 | 0.00 | - | 1 | 2 | 373.05% |
| GEO240621C00006000 | 2023-10-30 9:34AM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GEO240621C00008000 | 2024-04-18 3:46PM EDT | 8.00 | 6.86 | 5.10 | 7.10 | 0.00 | - | 1 | 935 | 121.48% |
| GEO240621C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 5.98 | 4.50 | 6.10 | -0.37 | -5.83% | 2 | 982 | 102.34% |
| GEO240621C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 4.97 | 3.00 | 5.20 | 0.00 | - | 4 | 754 | 95.12% |
| GEO240621C00011000 | 2024-04-18 2:07PM EDT | 11.00 | 4.02 | 3.80 | 4.20 | 0.00 | - | 4 | 8,190 | 58.59% |
| GEO240621C00012000 | 2024-04-25 9:32AM EDT | 12.00 | 3.00 | 3.00 | 3.60 | 0.00 | - | 1 | 1,909 | 68.56% |
| GEO240621C00013000 | 2024-04-26 1:15PM EDT | 13.00 | 2.34 | 1.40 | 2.35 | +0.14 | +6.36% | 2 | 973 | 54.79% |
| GEO240621C00014000 | 2024-04-26 3:05PM EDT | 14.00 | 1.53 | 1.50 | 1.65 | +0.05 | +3.38% | 17 | 839 | 51.66% |
| GEO240621C00015000 | 2024-04-26 3:05PM EDT | 15.00 | 1.03 | 0.95 | 1.05 | +0.08 | +8.42% | 8 | 1,542 | 47.75% |
| GEO240621C00016000 | 2024-04-26 2:57PM EDT | 16.00 | 0.61 | 0.60 | 0.65 | +0.01 | +1.67% | 50 | 1,077 | 46.78% |
| GEO240621C00017000 | 2024-04-26 2:35PM EDT | 17.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 101 | 2,781 | 47.07% |
| GEO240621C00018000 | 2024-04-23 10:32AM EDT | 18.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 10 | 1,728 | 48.15% |
| GEO240621C00019000 | 2024-04-23 10:58AM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 49 | 52.73% |
| GEO240621C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 644 | 50.39% |
| GEO240621C00021000 | 2024-04-12 3:22PM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 56.64% |
| GEO240621C00025000 | 2024-04-19 2:18PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 104.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621P00005000 | 2023-12-01 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 225.78% |
| GEO240621P00006000 | 2024-03-13 2:10PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 81 | 192.19% |
| GEO240621P00007000 | 2024-01-22 11:58AM EDT | 7.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1,065 | 123.83% |
| GEO240621P00008000 | 2024-03-15 2:10PM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 428 | 139.84% |
| GEO240621P00009000 | 2024-04-11 9:54AM EDT | 9.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 54 | 140 | 91.41% |
| GEO240621P00010000 | 2024-04-19 11:46AM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2,354 | 99.22% |
| GEO240621P00011000 | 2024-04-19 2:18PM EDT | 11.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 54.88% |
| GEO240621P00012000 | 2024-04-25 3:15PM EDT | 12.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 11 | 235 | 51.66% |
| GEO240621P00013000 | 2024-04-26 11:17AM EDT | 13.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 2 | 160 | 47.27% |
| GEO240621P00014000 | 2024-04-25 9:39AM EDT | 14.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 1 | 282 | 43.26% |
| GEO240621P00015000 | 2024-04-26 11:16AM EDT | 15.00 | 1.04 | 0.95 | 1.05 | -0.06 | -5.45% | 1 | 320 | 42.19% |
| GEO240621P00016000 | 2024-04-12 10:38AM EDT | 16.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 1 | 17 | 43.16% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 17.00 | 1.80 | 1.30 | 3.70 | 0.00 | - | - | 1 | 100.88% |
© 2024 Yahoo. All rights reserved.