The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240816C00009000 | 2024-06-28 9:53AM EDT | 9.00 | 5.30 | 4.30 | 7.80 | 0.00 | - | 1 | 1 | 68.75% |
| GEO240816C00011000 | 2024-06-20 3:59PM EDT | 11.00 | 2.05 | 4.10 | 4.40 | 0.00 | - | - | 1 | 76.17% |
| GEO240816C00013000 | 2024-07-01 1:29PM EDT | 13.00 | 2.61 | 2.00 | 2.50 | +0.86 | +49.14% | 1 | 39 | 61.33% |
| GEO240816C00014000 | 2024-07-01 2:24PM EDT | 14.00 | 1.80 | 1.40 | 1.85 | +0.70 | +63.64% | 76 | 1,075 | 61.23% |
| GEO240816C00015000 | 2024-07-01 3:54PM EDT | 15.00 | 1.15 | 1.05 | 1.20 | +0.40 | +53.33% | 80 | 1,289 | 51.66% |
| GEO240816C00016000 | 2024-07-01 3:37PM EDT | 16.00 | 0.78 | 0.25 | 0.80 | +0.28 | +56.00% | 65 | 7 | 55.27% |
| GEO240816C00017000 | 2024-07-01 3:54PM EDT | 17.00 | 0.45 | 0.40 | 0.55 | +0.15 | +50.00% | 73 | 13 | 53.13% |
| GEO240816C00018000 | 2024-07-01 2:13PM EDT | 18.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 64 | 3 | 55.47% |
| GEO240816C00020000 | 2024-07-01 2:23PM EDT | 20.00 | 0.17 | 0.10 | 0.25 | -0.16 | -48.48% | 23 | 1 | 61.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240816P00008000 | 2024-06-26 12:54PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 66 | 115.63% |
| GEO240816P00009000 | 2024-07-01 11:11AM EDT | 9.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 200 | 454 | 71.09% |
| GEO240816P00010000 | 2024-06-24 3:42PM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 5 | 66.02% |
| GEO240816P00011000 | 2024-07-01 11:11AM EDT | 11.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 100 | 216 | 61.33% |
| GEO240816P00012000 | 2024-06-26 10:59AM EDT | 12.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 21 | 53.32% |
| GEO240816P00013000 | 2024-07-01 1:37PM EDT | 13.00 | 0.25 | 0.20 | 0.35 | -0.22 | -46.81% | 8 | 61 | 53.71% |
| GEO240816P00014000 | 2024-07-01 3:14PM EDT | 14.00 | 0.50 | 0.10 | 0.60 | -1.30 | -72.22% | 2 | 1 | 49.90% |
| GEO240816P00015000 | 2024-06-21 3:23PM EDT | 15.00 | 0.98 | 0.95 | 1.05 | -1.64 | -62.60% | 10 | 1 | 49.61% |
© 2024 Yahoo. All rights reserved.