The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628C00012500 | 2024-06-12 3:40PM EDT | 12.50 | 0.65 | 0.75 | 0.85 | 0.00 | - | - | 105 | 51.56% |
| GEO240628C00013000 | 2024-06-12 1:43PM EDT | 13.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 11 | 11 | 50.39% |
| GEO240628C00013500 | 2024-06-14 1:53PM EDT | 13.50 | 0.31 | 0.05 | 0.30 | +0.05 | +19.23% | 5 | 38 | 51.37% |
| GEO240628C00014000 | 2024-06-14 1:06PM EDT | 14.00 | 0.23 | 0.10 | 0.20 | +0.08 | +53.33% | 3 | 304 | 56.25% |
| GEO240628C00014500 | 2024-06-07 3:31PM EDT | 14.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 4 | 19 | 54.69% |
| GEO240628C00015000 | 2024-06-05 2:37PM EDT | 15.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 961 | 60.55% |
| GEO240628C00015500 | 2024-06-06 3:13PM EDT | 15.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 64.06% |
| GEO240628C00016000 | 2024-06-04 3:26PM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 138 | 138 | 79.69% |
| GEO240628C00016500 | 2024-06-04 10:00AM EDT | 16.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 25 | 26 | 228.91% |
| GEO240628C00017000 | 2024-05-28 3:05PM EDT | 17.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 5 | 10 | 217.77% |
| GEO240628C00018000 | 2024-06-04 3:53PM EDT | 18.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 23 | 263.28% |
| GEO240628C00019000 | 2024-05-31 2:13PM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 125.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240628P00008500 | 2024-05-20 3:53PM EDT | 8.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 368.36% |
| GEO240628P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 110 | 337.11% |
| GEO240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 219.14% |
| GEO240628P00010500 | 2024-05-30 3:10PM EDT | 10.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 101.56% |
| GEO240628P00011000 | 2024-05-23 1:21PM EDT | 11.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 15 | 31 | 226.95% |
| GEO240628P00012000 | 2024-06-11 10:16AM EDT | 12.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 7 | 5 | 52.73% |
| GEO240628P00012500 | 2024-06-12 1:45PM EDT | 12.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 4 | 51.56% |
| GEO240628P00013000 | 2024-05-30 1:16PM EDT | 13.00 | 0.13 | 0.35 | 0.45 | 0.00 | - | 2 | 113 | 50.39% |
| GEO240628P00013500 | 2024-06-11 10:53AM EDT | 13.50 | 0.60 | 0.65 | 0.75 | 0.00 | - | 6 | 34 | 51.37% |
| GEO240628P00014000 | 2024-06-05 12:29PM EDT | 14.00 | 0.27 | 1.00 | 1.45 | 0.00 | - | 1 | 2 | 65.63% |
| GEO240628P00014500 | 2024-06-11 9:50AM EDT | 14.50 | 1.75 | 1.45 | 2.05 | 0.00 | - | 71 | 71 | 83.59% |
© 2024 Yahoo. All rights reserved.