The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920C00005000 | 2024-01-22 12:06PM EDT | 5.00 | 6.60 | 6.60 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| GEO240920C00008000 | 2024-04-01 2:05PM EDT | 8.00 | 6.63 | 5.00 | 7.30 | 0.00 | - | 1 | 18 | 90.04% |
| GEO240920C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 6.14 | 4.30 | 7.50 | +1.48 | +31.76% | 2 | 31 | 135.06% |
| GEO240920C00010000 | 2024-04-24 3:08PM EDT | 10.00 | 5.45 | 3.20 | 5.40 | 0.00 | - | 8 | 46 | 69.34% |
| GEO240920C00011000 | 2024-04-09 3:42PM EDT | 11.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 12 | 29 | 57.47% |
| GEO240920C00012000 | 2024-04-19 2:47PM EDT | 12.00 | 3.64 | 3.50 | 3.70 | +0.24 | +7.06% | 10 | 277 | 53.81% |
| GEO240920C00013000 | 2024-04-25 10:07AM EDT | 13.00 | 2.90 | 2.15 | 3.00 | +0.15 | +5.45% | 3 | 94 | 54.83% |
| GEO240920C00014000 | 2024-04-26 10:31AM EDT | 14.00 | 2.25 | 1.90 | 2.35 | -0.15 | -6.25% | 5 | 224 | 51.76% |
| GEO240920C00015000 | 2024-04-25 11:33AM EDT | 15.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 9 | 387 | 49.51% |
| GEO240920C00016000 | 2024-04-26 3:57PM EDT | 16.00 | 1.34 | 1.30 | 1.35 | +0.06 | +4.69% | 40 | 479 | 47.80% |
| GEO240920C00017000 | 2024-04-18 11:40AM EDT | 17.00 | 1.25 | 0.95 | 1.05 | 0.00 | - | 4 | 119 | 48.10% |
| GEO240920C00018000 | 2024-04-18 10:02AM EDT | 18.00 | 0.97 | 0.70 | 0.85 | 0.00 | - | 10 | 490 | 49.51% |
| GEO240920C00019000 | 2024-04-17 2:00PM EDT | 19.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 7 | 199 | 49.41% |
| GEO240920C00020000 | 2024-04-23 3:56PM EDT | 20.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 8 | 1,022 | 49.56% |
| GEO240920C00021000 | 2024-04-19 2:42PM EDT | 21.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 15 | 50.39% |
| GEO240920C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 72 | 51.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00007000 | 2024-02-06 1:30PM EDT | 7.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 20 | 520 | 105.08% |
| GEO240920P00008000 | 2024-04-11 11:39AM EDT | 8.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 86.33% |
| GEO240920P00009000 | 2024-04-05 3:00PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 1,003 | 56.45% |
| GEO240920P00010000 | 2024-04-23 1:38PM EDT | 10.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 3 | 53 | 50.39% |
| GEO240920P00011000 | 2024-04-24 3:34PM EDT | 11.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 260 | 49.12% |
| GEO240920P00012000 | 2024-04-23 1:39PM EDT | 12.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 2 | 64 | 45.12% |
| GEO240920P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 2 | 112 | 44.43% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 14.00 | 1.20 | 0.80 | 1.15 | 0.00 | - | 10 | 16 | 42.48% |
| GEO240920P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 1.77 | 1.50 | 1.65 | 0.00 | - | 1 | 13 | 42.04% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 16.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | - | 6 | 40.33% |
© 2024 Yahoo. All rights reserved.