The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241018C00007000 | 2024-09-16 9:54AM EDT | 7.00 | 6.10 | 5.70 | 8.10 | 0.00 | - | - | 1 | 243.75% |
| GEO241018C00009000 | 2024-09-18 9:30AM EDT | 9.00 | 3.95 | 4.60 | 5.10 | 0.00 | - | - | 6 | 248.44% |
| GEO241018C00010000 | 2024-09-24 11:39AM EDT | 10.00 | 2.80 | 3.80 | 4.70 | 0.00 | - | 1 | 2 | 237.50% |
| GEO241018C00011000 | 2024-09-20 1:53PM EDT | 11.00 | 1.60 | 2.80 | 3.20 | 0.00 | - | 11 | 32 | 132.03% |
| GEO241018C00012000 | 2024-10-04 1:58PM EDT | 12.00 | 1.35 | 1.80 | 2.00 | 0.00 | - | 1 | 859 | 66.41% |
| GEO241018C00012500 | 2024-10-10 10:18AM EDT | 12.50 | 1.35 | 1.35 | 1.50 | +0.05 | +3.85% | 30 | 250 | 58.59% |
| GEO241018C00013000 | 2024-10-09 1:45PM EDT | 13.00 | 0.82 | 0.90 | 1.05 | 0.00 | - | 7 | 3,779 | 51.56% |
| GEO241018C00013500 | 2024-10-10 10:33AM EDT | 13.50 | 0.50 | 0.55 | 0.65 | +0.05 | +11.11% | 2 | 196 | 55.47% |
| GEO241018C00014000 | 2024-10-10 12:59PM EDT | 14.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 5 | 814 | 50.59% |
| GEO241018C00014500 | 2024-10-09 3:45PM EDT | 14.50 | 0.14 | 0.15 | 0.20 | +0.02 | +16.67% | 1 | 90 | 50.00% |
| GEO241018C00015000 | 2024-10-09 12:02PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,196 | 63.28% |
| GEO241018C00015500 | 2024-09-24 3:53PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.25% |
| GEO241018C00016000 | 2024-10-07 1:22PM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 77 | 91.41% |
| GEO241018C00017000 | 2024-09-30 2:45PM EDT | 17.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 342 | 135.94% |
| GEO241018C00017500 | 2024-09-23 11:23AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 85.94% |
| GEO241018C00018000 | 2024-09-26 12:39PM EDT | 18.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 130.86% |
| GEO241018C00019000 | 2024-09-23 9:43AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 389 | 133.59% |
| GEO241018C00020000 | 2024-09-20 2:41PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 159 | 150.00% |
| GEO241018C00025000 | 2024-09-10 12:20PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 215.63% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241018P00008000 | 2024-08-16 11:05AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 343.75% |
| GEO241018P00009000 | 2024-09-23 3:03PM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 54 | 207.81% |
| GEO241018P00010000 | 2024-10-09 9:56AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 118.75% |
| GEO241018P00011000 | 2024-10-01 10:17AM EDT | 11.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 100 | 171 | 88.28% |
| GEO241018P00011500 | 2024-10-08 9:52AM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 161.72% |
| GEO241018P00012000 | 2024-10-09 12:21PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 762 | 60.16% |
| GEO241018P00012500 | 2024-10-09 1:20PM EDT | 12.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 54.30% |
| GEO241018P00013000 | 2024-10-09 3:47PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 372 | 57.62% |
| GEO241018P00013500 | 2024-10-09 2:00PM EDT | 13.50 | 0.31 | 0.20 | 0.25 | 0.00 | - | 6 | 13 | 50.00% |
| GEO241018P00014000 | 2024-10-10 3:23PM EDT | 14.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 17 | 169 | 51.95% |
| GEO241018P00014500 | 2024-10-04 12:07PM EDT | 14.50 | 1.15 | 0.75 | 0.85 | 0.00 | - | 7 | 7 | 55.08% |
| GEO241018P00015000 | 2024-09-26 12:39PM EDT | 15.00 | 2.27 | 1.15 | 1.25 | 0.00 | - | 1 | 18 | 56.25% |
| GEO241018P00016000 | 2024-09-11 10:37AM EDT | 16.00 | 3.90 | 1.10 | 2.35 | 0.00 | - | 1 | 1 | 102.73% |
| GEO241018P00017000 | 2024-08-28 1:46PM EDT | 17.00 | 3.67 | 2.95 | 4.60 | 0.00 | - | 1 | 0 | 196.88% |
© 2024 Yahoo. All rights reserved.