The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00018000 | 2024-05-06 1:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 48 | 347.27% |
| GEO240517C00018000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 904 | 89.06% |
| GEO240524C00018000 | 2024-04-22 1:48PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.35 | 0.00 | - | 3 | 103 | 103.52% |
| GEO240607C00018000 | 2024-05-02 2:22PM EDT | 2024-06-07 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 108.01% |
| GEO240621C00018000 | 2024-05-07 12:14PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,725 | 80.66% |
| GEO240920C00018000 | 2024-04-18 10:02AM EDT | 2024-09-20 | 0.97 | 0.30 | 0.40 | 0.00 | - | 10 | 490 | 47.46% |
| GEO241115C00018000 | 2024-05-07 10:02AM EDT | 2024-11-15 | 0.70 | 0.65 | 0.75 | 0.00 | - | 147 | 265 | 51.27% |
| GEO241220C00018000 | 2024-04-24 3:27PM EDT | 2024-12-20 | 1.55 | 0.80 | 0.90 | 0.00 | - | - | 16 | 51.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00018000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 3.72 | 2.55 | 4.80 | 0.00 | - | 21 | 0 | 175.20% |
| GEO240524P00018000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 3.65 | 3.10 | 6.30 | 0.00 | - | 202 | 0 | 121.88% |
| GEO240621P00018000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 4.45 | 3.20 | 5.50 | +1.23 | +38.20% | 1,080 | 576 | 126.56% |
| GEO241220P00018000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 3.86 | 4.30 | 5.40 | 0.00 | - | - | 66 | 53.81% |
© 2024 Yahoo. All rights reserved.