The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220C00009000 | 2024-09-20 3:17PM EDT | 9.00 | 3.80 | 5.10 | 5.50 | 0.00 | - | 31 | 33 | 101.56% |
| GEO241220C00010000 | 2024-10-10 1:03PM EDT | 10.00 | 4.36 | 4.30 | 4.50 | +0.14 | +3.32% | 196 | 278 | 90.43% |
| GEO241220C00011000 | 2024-09-25 1:13PM EDT | 11.00 | 2.48 | 3.60 | 3.70 | 0.00 | - | 30 | 174 | 87.11% |
| GEO241220C00012000 | 2024-10-03 11:59AM EDT | 12.00 | 2.60 | 2.90 | 3.10 | 0.00 | - | 20 | 746 | 85.45% |
| GEO241220C00013000 | 2024-10-10 11:27AM EDT | 13.00 | 2.40 | 2.35 | 3.00 | +0.35 | +17.07% | 102 | 464 | 94.63% |
| GEO241220C00014000 | 2024-10-10 1:15PM EDT | 14.00 | 1.85 | 1.85 | 2.00 | +0.15 | +8.82% | 12 | 1,151 | 81.84% |
| GEO241220C00015000 | 2024-10-10 2:12PM EDT | 15.00 | 1.55 | 1.55 | 1.60 | +0.20 | +14.81% | 841 | 3,458 | 83.01% |
| GEO241220C00016000 | 2024-10-09 3:50PM EDT | 16.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 5 | 440 | 82.52% |
| GEO241220C00017000 | 2024-10-10 10:32AM EDT | 17.00 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 1 | 299 | 82.72% |
| GEO241220C00018000 | 2024-10-10 12:49PM EDT | 18.00 | 0.75 | 0.70 | 0.85 | +0.25 | +50.00% | 100 | 243 | 81.84% |
| GEO241220C00019000 | 2024-10-10 10:34AM EDT | 19.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 1 | 614 | 83.89% |
| GEO241220C00020000 | 2024-10-10 12:57PM EDT | 20.00 | 0.47 | 0.45 | 0.60 | +0.22 | +88.00% | 1,010 | 324 | 84.38% |
| GEO241220C00021000 | 2024-09-04 3:16PM EDT | 21.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 274 | 74.61% |
| GEO241220C00022000 | 2024-10-08 11:17AM EDT | 22.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 71 | 79 | 83.98% |
| GEO241220C00023000 | 2024-10-10 1:09PM EDT | 23.00 | 0.25 | 0.25 | 0.65 | +0.10 | +66.67% | 1,875 | 65 | 97.85% |
| GEO241220C00025000 | 2024-10-02 3:46PM EDT | 25.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 45 | 1,580 | 85.55% |
| GEO241220C00030000 | 2024-09-06 10:51AM EDT | 30.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 70 | 128.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220P00007000 | 2024-10-02 3:50PM EDT | 7.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 98 | 224 | 97.66% |
| GEO241220P00008000 | 2024-10-01 11:27AM EDT | 8.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 631 | 89.06% |
| GEO241220P00009000 | 2024-10-02 3:50PM EDT | 9.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 42 | 258 | 84.38% |
| GEO241220P00010000 | 2024-10-07 3:13PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 208 | 84.08% |
| GEO241220P00011000 | 2024-10-09 1:36PM EDT | 11.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 1 | 71 | 79.10% |
| GEO241220P00012000 | 2024-10-10 11:02AM EDT | 12.00 | 1.03 | 0.65 | 1.05 | +0.03 | +3.00% | 5 | 1,352 | 71.29% |
| GEO241220P00013000 | 2024-10-10 3:46PM EDT | 13.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 5 | 701 | 76.47% |
| GEO241220P00014000 | 2024-10-10 3:53PM EDT | 14.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 1 | 373 | 75.00% |
| GEO241220P00015000 | 2024-10-10 3:24PM EDT | 15.00 | 2.60 | 2.50 | 2.55 | 0.00 | - | 2 | 706 | 75.29% |
| GEO241220P00016000 | 2024-08-14 9:34AM EDT | 16.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 1 | 115 | 111.91% |
| GEO241220P00017000 | 2024-09-06 3:49PM EDT | 17.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 12 | 109 | 89.75% |
| GEO241220P00018000 | 2024-09-09 11:38AM EDT | 18.00 | 4.90 | 4.80 | 6.80 | 0.00 | - | 27 | 1,840 | 120.85% |
| GEO241220P00019000 | 2024-09-10 1:17PM EDT | 19.00 | 5.90 | 4.20 | 6.80 | 0.00 | - | 1 | 498 | 67.77% |
| GEO241220P00020000 | 2024-09-10 1:17PM EDT | 20.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 66 | 77.64% |
| GEO241220P00021000 | 2024-07-10 9:40AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GEO241220P00022000 | 2024-09-10 1:17PM EDT | 22.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 90 | 79.10% |
| GEO241220P00023000 | 2024-07-16 9:48AM EDT | 23.00 | 6.00 | 8.40 | 12.00 | 0.00 | - | 3 | 0 | 131.35% |
| GEO241220P00025000 | 2024-07-17 11:35AM EDT | 25.00 | 7.60 | 11.70 | 13.80 | 0.00 | - | - | 0 | 168.31% |
© 2024 Yahoo. All rights reserved.