The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705C00012500 | 2024-06-26 3:28PM EDT | 12.50 | 0.88 | 1.45 | 1.90 | 0.00 | - | 1 | 15 | 87.89% |
| GEO240705C00013000 | 2024-06-28 9:41AM EDT | 13.00 | 1.10 | 1.00 | 1.05 | +0.60 | +120.00% | 4 | 36 | 44.53% |
| GEO240705C00013500 | 2024-06-27 2:34PM EDT | 13.50 | 0.23 | 0.60 | 0.70 | 0.00 | - | 161 | 188 | 50.39% |
| GEO240705C00014000 | 2024-06-28 10:02AM EDT | 14.00 | 0.45 | 0.30 | 0.40 | +0.35 | +350.00% | 32 | 3,448 | 48.83% |
| GEO240705C00014500 | 2024-06-28 9:42AM EDT | 14.50 | 0.20 | 0.10 | 0.15 | +0.10 | +90.91% | 15 | 200 | 41.21% |
| GEO240705C00015000 | 2024-06-28 9:31AM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 120 | 74 | 50.00% |
| GEO240705C00015500 | 2024-06-28 10:08AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1 | 52.34% |
| GEO240705C00017000 | 2024-06-05 11:20AM EDT | 17.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 250.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705P00010000 | 2024-06-21 10:27AM EDT | 10.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 374.61% |
| GEO240705P00010500 | 2024-06-21 12:52PM EDT | 10.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 342.19% |
| GEO240705P00011500 | 2024-06-24 2:51PM EDT | 11.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 10 | 280.27% |
| GEO240705P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 125.39% |
| GEO240705P00012500 | 2024-06-26 1:10PM EDT | 12.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 81.25% |
| GEO240705P00013000 | 2024-06-27 10:47AM EDT | 13.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 53.13% |
| GEO240705P00013500 | 2024-06-27 2:37PM EDT | 13.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 41.99% |
| GEO240705P00014000 | 2024-06-28 10:09AM EDT | 14.00 | 0.25 | 0.30 | 0.35 | -0.50 | -66.67% | 21 | 19 | 41.80% |
| GEO240705P00015000 | 2024-06-14 3:28PM EDT | 15.00 | 1.92 | 1.05 | 1.15 | 0.00 | - | 1 | 2 | 57.03% |
© 2024 Yahoo. All rights reserved.