The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00015000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 607 | 19,017 | 73.83% |
| GEO240517C00015000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 120 | 7,846 | 55.47% |
| GEO240524C00015000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 0.45 | 0.35 | 0.45 | -0.40 | -47.06% | 1 | 3 | 53.61% |
| GEO240531C00015000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 0.46 | 0.35 | 0.85 | -0.29 | -38.67% | 21 | 37 | 55.66% |
| GEO240607C00015000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.59 | 0.30 | 0.65 | -0.39 | -39.80% | 1 | 2 | 52.25% |
| GEO240614C00015000 | 2024-05-03 10:46AM EDT | 2024-06-14 | 0.95 | 0.20 | 0.70 | 0.00 | - | 2 | 2 | 50.00% |
| GEO240621C00015000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.20 | -23.53% | 102 | 1,616 | 46.00% |
| GEO240920C00015000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 1.40 | 1.35 | 1.45 | -0.35 | -20.00% | 29 | 387 | 48.00% |
| GEO241115C00015000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 2.06 | 1.60 | 2.00 | 0.00 | - | 2 | 150 | 53.61% |
| GEO241220C00015000 | 2024-05-03 3:21PM EDT | 2024-12-20 | 2.20 | 1.50 | 2.65 | 0.00 | - | 2 | 16 | 50.98% |
| GEO250117C00015000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 2.30 | 2.20 | 2.35 | -0.10 | -4.17% | 134 | 13,603 | 52.30% |
| GEO260116C00015000 | 2024-05-06 3:26PM EDT | 2026-01-16 | 3.77 | 3.60 | 4.10 | -0.43 | -10.24% | 102 | 728 | 55.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00015000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 0.63 | 0.75 | 0.85 | +0.03 | +5.00% | 4 | 38 | 75.00% |
| GEO240517P00015000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.95 | 0.85 | 1.35 | +0.20 | +26.67% | 91 | 486 | 76.76% |
| GEO240524P00015000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 1.00 | 0.85 | 1.05 | +0.24 | +31.58% | 3 | 10 | 56.06% |
| GEO240531P00015000 | 2024-05-02 9:49AM EDT | 2024-05-31 | 0.76 | 0.85 | 1.15 | 0.00 | - | 1 | 1 | 54.30% |
| GEO240621P00015000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 1.00 | 1.15 | 1.20 | 0.00 | - | 18 | 336 | 42.58% |
| GEO240920P00015000 | 2024-04-18 1:48PM EDT | 2024-09-20 | 1.77 | 1.65 | 1.75 | 0.00 | - | 1 | 13 | 40.33% |
| GEO241115P00015000 | 2024-05-03 1:07PM EDT | 2024-11-15 | 1.95 | 2.05 | 2.20 | 0.00 | - | 60 | 72 | 44.78% |
| GEO250117P00015000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 2.30 | 1.80 | 2.85 | +0.15 | +6.98% | 70 | 314 | 52.39% |
| GEO260116P00015000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 3.10 | 3.10 | 3.50 | +0.10 | +3.33% | 4 | 415 | 42.48% |
© 2024 Yahoo. All rights reserved.