The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712C00011500 | 2024-06-28 9:55AM EDT | 11.50 | 2.50 | 2.35 | 3.20 | +1.00 | +66.67% | 1 | 1 | 82.81% |
| GEO240712C00012500 | 2024-06-21 9:48AM EDT | 12.50 | 0.54 | 1.45 | 1.90 | 0.00 | - | 10 | 10 | 75.20% |
| GEO240712C00013000 | 2024-06-27 1:39PM EDT | 13.00 | 1.25 | 1.10 | 1.20 | +0.57 | +83.82% | 2 | 43 | 31.25% |
| GEO240712C00014000 | 2024-06-28 10:55AM EDT | 14.00 | 0.47 | 0.40 | 0.50 | +0.27 | +135.00% | 473 | 1,489 | 36.13% |
| GEO240712C00014500 | 2024-06-26 10:40AM EDT | 14.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 38.67% |
| GEO240712C00015000 | 2024-06-28 9:40AM EDT | 15.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 6 | 29 | 43.56% |
| GEO240712C00015500 | 2024-06-27 9:30AM EDT | 15.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 49.61% |
| GEO240712C00016000 | 2024-06-28 9:41AM EDT | 16.00 | 0.12 | 0.00 | 0.10 | +0.05 | +71.43% | 10 | 2 | 52.34% |
| GEO240712C00017000 | 2024-06-24 3:21PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 168 | 179 | 58.59% |
| GEO240712C00017500 | 2024-06-07 10:32AM EDT | 17.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 187.70% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712P00010000 | 2024-06-24 11:30AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 42 | 112.50% |
| GEO240712P00012000 | 2024-06-26 10:40AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 56.64% |
| GEO240712P00012500 | 2024-06-26 9:38AM EDT | 12.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 18 | 50.78% |
| GEO240712P00013000 | 2024-06-26 10:34AM EDT | 13.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 49.61% |
| GEO240712P00014000 | 2024-06-28 9:54AM EDT | 14.00 | 0.37 | 0.35 | 0.45 | -0.38 | -50.67% | 1 | 1 | 46.48% |
| GEO240712P00015000 | 2024-06-05 12:46PM EDT | 15.00 | 0.91 | 1.05 | 1.15 | 0.00 | - | 4 | 5 | 50.20% |
© 2024 Yahoo. All rights reserved.