The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116C00003000 | 2024-03-19 1:23PM EDT | 3.00 | 10.10 | 9.90 | 14.20 | 0.00 | - | 1 | 310 | 99.22% |
| GEO260116C00005000 | 2023-10-10 3:17PM EDT | 5.00 | 4.70 | 3.50 | 6.00 | 0.00 | - | 1 | 12 | 0.00% |
| GEO260116C00007000 | 2024-03-22 10:08AM EDT | 7.00 | 8.70 | 8.50 | 10.90 | 0.00 | - | 2 | 509 | 98.29% |
| GEO260116C00010000 | 2024-05-03 2:37PM EDT | 10.00 | 6.68 | 6.30 | 6.70 | -0.35 | -4.98% | 5 | 4,189 | 60.13% |
| GEO260116C00012000 | 2024-05-02 12:12PM EDT | 12.00 | 5.50 | 3.20 | 5.60 | +0.14 | +2.61% | 2 | 1,176 | 61.43% |
| GEO260116C00015000 | 2024-05-03 10:04AM EDT | 15.00 | 4.20 | 3.60 | 4.10 | +0.10 | +2.44% | 5 | 729 | 53.10% |
| GEO260116C00020000 | 2024-04-30 3:13PM EDT | 20.00 | 2.53 | 2.25 | 2.50 | 0.00 | - | 2 | 3,193 | 51.86% |
| GEO260116C00025000 | 2024-05-02 2:28PM EDT | 25.00 | 1.65 | 1.40 | 1.70 | 0.00 | - | 5 | 2,033 | 52.05% |
| GEO260116C00030000 | 2024-05-02 2:29PM EDT | 30.00 | 0.65 | 0.40 | 1.10 | 0.00 | - | 4 | 14 | 53.17% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116P00005000 | 2024-04-05 11:57AM EDT | 5.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 3,031 | 61.62% |
| GEO260116P00007000 | 2024-03-18 9:47AM EDT | 7.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 160 | 54.10% |
| GEO260116P00010000 | 2024-05-03 3:07PM EDT | 10.00 | 1.15 | 0.45 | 1.45 | +0.15 | +15.00% | 2,109 | 376 | 52.39% |
| GEO260116P00012000 | 2024-04-24 12:17PM EDT | 12.00 | 1.75 | 1.70 | 1.90 | 0.00 | - | 1 | 36 | 44.61% |
| GEO260116P00015000 | 2024-05-02 10:08AM EDT | 15.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 63 | 415 | 40.92% |
| GEO260116P00020000 | 2024-05-03 10:04AM EDT | 20.00 | 6.20 | 6.30 | 6.50 | -0.28 | -4.32% | 36 | 7 | 35.21% |
| GEO260116P00025000 | 2024-04-25 2:13PM EDT | 25.00 | 10.62 | 9.00 | 10.90 | 0.00 | - | - | 5 | 35.79% |
© 2024 Yahoo. All rights reserved.