The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 23 | 86.72% |
| GEO240517C00017000 | 2024-05-02 1:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 3,708 | 56.25% |
| GEO240524C00017000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 9 | 53.13% |
| GEO240621C00017000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | 0.00 | - | 120 | 2,761 | 45.41% |
| GEO240920C00017000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 1.00 | 0.70 | 0.90 | 0.00 | - | 9 | 1,593 | 47.80% |
| GEO241115C00017000 | 2024-04-15 12:11PM EDT | 2024-11-15 | 2.00 | 1.25 | 1.40 | 0.00 | - | 2 | 15 | 50.73% |
| GEO241220C00017000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 1.85 | 1.45 | 1.60 | 0.00 | - | - | 7 | 51.07% |
| GEO250117C00017000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 1.69 | 1.60 | 1.70 | 0.00 | - | 11 | 1,174 | 50.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00017000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 2.35 | 2.30 | 2.45 | -0.09 | -3.69% | 8 | 1,410 | 64.84% |
| GEO240524P00017000 | 2024-04-09 10:31AM EDT | 2024-05-24 | 1.55 | 2.30 | 3.60 | 0.00 | - | - | 1 | 103.32% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 2024-06-21 | 1.80 | 2.40 | 2.55 | 0.00 | - | - | 1 | 41.21% |
| GEO240920P00017000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 3.00 | 2.80 | 2.95 | 0.00 | - | - | 1 | 38.33% |
| GEO241115P00017000 | 2024-03-19 2:09PM EDT | 2024-11-15 | 4.60 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 46.24% |
| GEO250117P00017000 | 2024-04-12 11:36AM EDT | 2025-01-17 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 31 | 40.19% |
© 2024 Yahoo. All rights reserved.