The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-05-03 2:50PM EDT | 3.00 | 11.40 | 11.50 | 11.90 | -0.66 | -5.47% | 50 | 3,440 | 96.88% |
| GEO250117C00005000 | 2024-05-01 3:33PM EDT | 5.00 | 10.20 | 9.60 | 12.00 | 0.00 | - | 2 | 527 | 155.47% |
| GEO250117C00007000 | 2024-04-29 10:55AM EDT | 7.00 | 8.50 | 7.40 | 8.30 | 0.00 | - | 10 | 1,030 | 63.18% |
| GEO250117C00010000 | 2024-05-02 2:11PM EDT | 10.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 100 | 8,505 | 62.21% |
| GEO250117C00012000 | 2024-05-03 11:14AM EDT | 12.00 | 4.26 | 3.80 | 4.20 | -0.04 | -0.93% | 1 | 3,565 | 55.27% |
| GEO250117C00015000 | 2024-05-03 1:23PM EDT | 15.00 | 2.40 | 2.25 | 2.45 | -0.25 | -9.43% | 12 | 13,594 | 50.88% |
| GEO250117C00017000 | 2024-05-03 3:05PM EDT | 17.00 | 1.69 | 1.50 | 1.70 | -0.11 | -6.11% | 11 | 1,173 | 51.42% |
| GEO250117C00020000 | 2024-05-03 3:49PM EDT | 20.00 | 0.91 | 0.60 | 1.00 | -0.10 | -9.90% | 20 | 8,249 | 51.03% |
| GEO250117C00022000 | 2024-05-03 3:49PM EDT | 22.00 | 0.61 | 0.55 | 0.70 | -0.14 | -18.67% | 8 | 22,749 | 50.88% |
| GEO250117C00025000 | 2024-05-02 3:20PM EDT | 25.00 | 0.44 | 0.40 | 0.50 | -0.06 | -12.00% | 2 | 1,452 | 52.10% |
| GEO250117C00030000 | 2024-05-02 11:33AM EDT | 30.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 60 | 54.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 96.88% |
| GEO250117P00005000 | 2024-05-03 9:50AM EDT | 5.00 | 0.05 | 0.00 | 1.35 | -0.03 | -37.50% | 5 | 2,544 | 125.78% |
| GEO250117P00007000 | 2024-05-02 10:06AM EDT | 7.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 9,919 | 58.98% |
| GEO250117P00010000 | 2024-05-03 12:26PM EDT | 10.00 | 0.50 | 0.15 | 0.55 | +0.05 | +11.11% | 2,500 | 3,629 | 51.81% |
| GEO250117P00012000 | 2024-05-03 12:23PM EDT | 12.00 | 0.95 | 0.90 | 1.45 | 0.00 | - | 2 | 418 | 50.88% |
| GEO250117P00015000 | 2024-05-01 1:36PM EDT | 15.00 | 2.15 | 2.15 | 2.30 | 0.00 | - | 11 | 314 | 42.73% |
| GEO250117P00017000 | 2024-04-12 11:36AM EDT | 17.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 3 | 31 | 42.19% |
| GEO250117P00020000 | 2024-04-01 12:08PM EDT | 20.00 | 6.18 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 30.86% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 7.40 | 8.50 | 0.00 | - | 70 | 266 | 61.96% |
© 2024 Yahoo. All rights reserved.