The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00013000 | 2024-04-18 1:45PM EDT | 2024-04-26 | 1.32 | 0.10 | 3.60 | 0.00 | - | 1 | 14 | 110.94% |
| GEO240503C00013000 | 2024-03-27 3:23PM EDT | 2024-05-03 | 1.96 | 0.85 | 2.70 | 0.00 | - | 8 | 8 | 68.75% |
| GEO240517C00013000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 1.80 | 1.80 | 1.90 | -0.20 | -10.00% | 3 | 619 | 55.47% |
| GEO240621C00013000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.20 | -0.60 | -21.82% | 6 | 973 | 52.93% |
| GEO240920C00013000 | 2024-04-12 9:36AM EDT | 2024-09-20 | 3.70 | 2.75 | 3.70 | 0.00 | - | 22 | 94 | 66.55% |
| GEO241115C00013000 | 2024-04-17 9:33AM EDT | 2024-11-15 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 59 | 58.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00013000 | 2024-03-20 2:45PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 52.34% |
| GEO240510P00013000 | 2024-04-10 2:28PM EDT | 2024-05-10 | 0.14 | 0.15 | 0.25 | 0.00 | - | 37 | 57 | 55.66% |
| GEO240517P00013000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 9 | 1,448 | 52.73% |
| GEO240621P00013000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.50 | +0.04 | +9.52% | 7 | 158 | 48.83% |
| GEO240920P00013000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 0.93 | 0.90 | 1.00 | +0.11 | +13.41% | 2 | 112 | 46.97% |
| GEO241115P00013000 | 2024-04-09 11:55AM EDT | 2024-11-15 | 1.05 | 1.25 | 1.40 | 0.00 | - | 2 | 15 | 50.54% |
© 2024 Yahoo. All rights reserved.