The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00012000 | 2024-04-18 9:56AM EDT | 2024-04-26 | 3.25 | 2.90 | 4.70 | 0.00 | - | - | 15 | 403.91% |
| GEO240517C00012000 | 2024-04-19 12:18PM EDT | 2024-05-17 | 2.71 | 2.65 | 3.20 | 0.00 | - | 26 | 198 | 82.03% |
| GEO240621C00012000 | 2024-04-23 10:23AM EDT | 2024-06-21 | 3.37 | 3.10 | 3.30 | 0.00 | - | 1 | 1,909 | 52.34% |
| GEO240920C00012000 | 2024-04-19 2:47PM EDT | 2024-09-20 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 277 | 53.47% |
| GEO241115C00012000 | 2024-04-22 9:40AM EDT | 2024-11-15 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 23 | 57.62% |
| GEO250117C00012000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 4.47 | 4.40 | 4.50 | 0.00 | - | 50 | 3,584 | 59.18% |
| GEO260116C00012000 | 2024-04-24 9:36AM EDT | 2026-01-16 | 5.80 | 4.00 | 5.90 | +0.10 | +1.75% | 3 | 1,175 | 61.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 2024-04-18 9:30AM EDT | 2024-05-03 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 300 | 156.64% |
| GEO240517P00012000 | 2024-04-12 3:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 212 | 77.34% |
| GEO240621P00012000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 2 | 245 | 51.56% |
| GEO240920P00012000 | 2024-04-23 1:39PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.55 | 0.00 | - | 2 | 64 | 47.46% |
| GEO241115P00012000 | 2024-04-15 3:07PM EDT | 2024-11-15 | 0.85 | 0.75 | 0.85 | 0.00 | - | 20 | 53 | 49.95% |
| GEO250117P00012000 | 2024-04-22 11:01AM EDT | 2025-01-17 | 1.05 | 0.95 | 1.05 | 0.00 | - | 20 | 426 | 48.88% |
| GEO260116P00012000 | 2024-04-22 11:38AM EDT | 2026-01-16 | 1.90 | 1.25 | 1.95 | 0.00 | - | 6 | 36 | 46.44% |
© 2024 Yahoo. All rights reserved.