The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241011C00009500 | 2024-09-11 10:21AM EDT | 9.50 | 2.70 | 4.00 | 4.80 | 0.00 | - | - | 1 | 256.25% |
| GEO241011C00011500 | 2024-09-20 1:48PM EDT | 11.50 | 1.15 | 2.00 | 3.10 | 0.00 | - | 30 | 32 | 188.28% |
| GEO241011C00012000 | 2024-10-03 9:37AM EDT | 12.00 | 1.00 | 1.65 | 1.85 | 0.00 | - | - | 26 | 74.22% |
| GEO241011C00012500 | 2024-10-03 11:49AM EDT | 12.50 | 0.95 | 0.70 | 1.35 | 0.00 | - | 45 | 1,436 | 86.72% |
| GEO241011C00013000 | 2024-10-07 3:48PM EDT | 13.00 | 0.80 | 0.75 | 0.85 | +0.38 | +90.48% | 25 | 2,696 | 51.17% |
| GEO241011C00013500 | 2024-10-07 1:41PM EDT | 13.50 | 0.30 | 0.35 | 0.45 | +0.11 | +57.89% | 143 | 151 | 51.56% |
| GEO241011C00014000 | 2024-10-07 3:59PM EDT | 14.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 317 | 14 | 49.61% |
| GEO241011C00014500 | 2024-10-07 2:00PM EDT | 14.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 28 | 2 | 55.47% |
| GEO241011C00015000 | 2024-10-03 3:33PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 135 | 60.16% |
| GEO241011C00016000 | 2024-09-03 11:57AM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.70% |
| GEO241011C00016500 | 2024-09-23 12:20PM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 189.06% |
| GEO241011C00017500 | 2024-09-23 10:09AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 127.34% |
| GEO241011C00018500 | 2024-09-23 9:46AM EDT | 18.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 150.00% |
| GEO241011C00019000 | 2024-09-20 9:54AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 264.84% |
| GEO241011C00020000 | 2024-09-19 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 192 | 193 | 179.69% |
| GEO241011C00022500 | 2024-09-16 9:50AM EDT | 22.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 6 | 345.31% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241011P00009000 | 2024-09-23 10:29AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 357.03% |
| GEO241011P00009500 | 2024-09-30 2:30PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 495 | 189.06% |
| GEO241011P00010000 | 2024-09-09 10:53AM EDT | 10.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 290.63% |
| GEO241011P00011000 | 2024-10-01 2:00PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 228.52% |
| GEO241011P00011500 | 2024-09-23 9:58AM EDT | 11.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 198.44% |
| GEO241011P00012000 | 2024-10-01 2:00PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 83.59% |
| GEO241011P00012500 | 2024-10-07 10:37AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 113 | 53.91% |
| GEO241011P00013000 | 2024-10-07 3:08PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 33 | 55.86% |
| GEO241011P00013500 | 2024-10-07 11:31AM EDT | 13.50 | 0.25 | 0.15 | 0.20 | -0.10 | -28.57% | 6 | 24 | 46.88% |
| GEO241011P00014000 | 2024-10-07 3:05PM EDT | 14.00 | 0.49 | 0.40 | 0.50 | -1.23 | -71.51% | 1 | 1 | 52.73% |
| GEO241011P00014500 | 2024-10-03 12:00PM EDT | 14.50 | 1.13 | 0.75 | 0.85 | 0.00 | - | 3 | 9 | 48.44% |
| GEO241011P00015000 | 2024-09-20 12:43PM EDT | 15.00 | 2.56 | 1.20 | 1.40 | 0.00 | - | 1 | 1 | 79.69% |
| GEO241011P00017000 | 2024-09-19 2:50PM EDT | 17.00 | 4.50 | 3.10 | 4.40 | 0.00 | - | - | 2 | 225.00% |
| GEO241011P00017500 | 2024-09-19 2:50PM EDT | 17.50 | 5.00 | 3.60 | 5.80 | 0.00 | - | - | 1 | 324.61% |
© 2024 Yahoo. All rights reserved.