The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-06-25 1:42PM EDT | 3.00 | 10.20 | 11.60 | 14.20 | 0.00 | - | 1 | 3,389 | 532.03% |
| GEO250117C00005000 | 2024-10-08 2:33PM EDT | 5.00 | 9.00 | 8.90 | 9.10 | 0.00 | - | 1 | 515 | 126.17% |
| GEO250117C00007000 | 2024-10-10 2:40PM EDT | 7.00 | 7.00 | 6.90 | 7.30 | +1.00 | +16.67% | 1 | 783 | 101.56% |
| GEO250117C00008000 | 2024-09-06 3:50PM EDT | 8.00 | 6.07 | 5.40 | 6.00 | 0.00 | - | 1 | 10 | 73.83% |
| GEO250117C00009000 | 2024-09-30 1:42PM EDT | 9.00 | 4.40 | 5.20 | 6.40 | 0.00 | - | 1 | 19 | 116.80% |
| GEO250117C00010000 | 2024-10-07 2:59PM EDT | 10.00 | 4.33 | 4.50 | 4.60 | 0.00 | - | 3 | 7,855 | 84.57% |
| GEO250117C00011000 | 2024-10-10 11:10AM EDT | 11.00 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 10 | 551 | 80.37% |
| GEO250117C00012000 | 2024-10-10 9:30AM EDT | 12.00 | 2.90 | 3.10 | 3.20 | -0.02 | -0.68% | 6 | 3,222 | 78.03% |
| GEO250117C00013000 | 2024-10-09 2:09PM EDT | 13.00 | 2.56 | 2.55 | 2.65 | +0.16 | +6.67% | 2 | 308 | 76.95% |
| GEO250117C00014000 | 2024-10-08 10:24AM EDT | 14.00 | 1.94 | 2.05 | 2.15 | 0.00 | - | 2 | 4,468 | 75.05% |
| GEO250117C00015000 | 2024-10-10 2:18PM EDT | 15.00 | 1.70 | 1.65 | 1.75 | +0.17 | +11.11% | 116 | 12,941 | 74.32% |
| GEO250117C00016000 | 2024-10-10 3:49PM EDT | 16.00 | 1.45 | 1.35 | 1.50 | +0.10 | +7.41% | 105 | 1,452 | 75.68% |
| GEO250117C00017000 | 2024-10-08 10:24AM EDT | 17.00 | 1.03 | 1.10 | 1.20 | 0.00 | - | 1 | 1,417 | 75.24% |
| GEO250117C00018000 | 2024-10-10 3:54PM EDT | 18.00 | 0.95 | 0.90 | 1.00 | +0.10 | +11.76% | 5 | 3,647 | 75.83% |
| GEO250117C00020000 | 2024-10-10 12:51PM EDT | 20.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 33 | 5,727 | 74.61% |
| GEO250117C00022000 | 2024-10-09 10:25AM EDT | 22.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 137 | 29,500 | 76.47% |
| GEO250117C00025000 | 2024-10-09 2:47PM EDT | 25.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 20 | 7,414 | 76.17% |
| GEO250117C00030000 | 2024-10-07 12:42PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 506 | 75.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-10-10 2:44PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 3,176 | 151.56% |
| GEO250117P00005000 | 2024-10-04 3:52PM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 72 | 3,251 | 117.58% |
| GEO250117P00007000 | 2024-10-03 1:48PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 60 | 7,908 | 93.55% |
| GEO250117P00008000 | 2024-10-10 2:44PM EDT | 8.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 70 | 3,775 | 85.94% |
| GEO250117P00009000 | 2024-10-08 10:52AM EDT | 9.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 691 | 79.10% |
| GEO250117P00010000 | 2024-10-04 12:10PM EDT | 10.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 6,110 | 76.76% |
| GEO250117P00011000 | 2024-10-10 10:33AM EDT | 11.00 | 0.80 | 0.75 | 0.85 | -0.04 | -4.76% | 30 | 751 | 73.83% |
| GEO250117P00012000 | 2024-10-10 2:44PM EDT | 12.00 | 1.20 | 1.10 | 1.20 | +0.02 | +1.69% | 35 | 4,937 | 72.41% |
| GEO250117P00013000 | 2024-10-07 11:50AM EDT | 13.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 16 | 2,506 | 69.92% |
| GEO250117P00014000 | 2024-10-10 3:34PM EDT | 14.00 | 2.07 | 2.00 | 2.10 | -0.18 | -8.00% | 2 | 1,657 | 68.41% |
| GEO250117P00015000 | 2024-10-07 3:06PM EDT | 15.00 | 2.75 | 2.60 | 2.70 | 0.00 | - | 13 | 2,984 | 67.77% |
| GEO250117P00016000 | 2024-10-03 1:24PM EDT | 16.00 | 3.69 | 3.30 | 3.50 | 0.00 | - | 1 | 62 | 69.92% |
| GEO250117P00017000 | 2024-09-16 3:53PM EDT | 17.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 209 | 637 | 68.26% |
| GEO250117P00018000 | 2024-08-21 9:35AM EDT | 18.00 | 4.80 | 5.70 | 5.90 | 0.00 | - | 1 | 1,252 | 101.86% |
| GEO250117P00020000 | 2024-09-05 11:10AM EDT | 20.00 | 6.85 | 6.80 | 7.00 | 0.00 | - | 5 | 1,284 | 81.64% |
| GEO250117P00022000 | 2024-09-10 1:17PM EDT | 22.00 | 8.70 | 8.30 | 8.50 | 0.00 | - | 22 | 107 | 66.60% |
| GEO250117P00025000 | 2024-07-17 10:00AM EDT | 25.00 | 7.60 | 11.70 | 14.10 | 0.00 | - | - | 0 | 147.46% |
© 2024 Yahoo. All rights reserved.