The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250321C00007000 | 2024-08-14 2:57PM EDT | 7.00 | 6.50 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| GEO250321C00008000 | 2024-09-10 2:52PM EDT | 8.00 | 6.01 | 6.20 | 6.50 | 0.00 | - | - | 1 | 83.59% |
| GEO250321C00009000 | 2024-08-13 11:09AM EDT | 9.00 | 4.20 | 3.10 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| GEO250321C00010000 | 2024-09-30 9:51AM EDT | 10.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 43 | 486 | 76.86% |
| GEO250321C00011000 | 2024-09-11 11:29AM EDT | 11.00 | 3.02 | 4.00 | 4.20 | 0.00 | - | 5 | 407 | 73.83% |
| GEO250321C00012000 | 2024-10-10 2:41PM EDT | 12.00 | 3.39 | 3.40 | 3.60 | +0.69 | +25.56% | 15 | 300 | 72.36% |
| GEO250321C00013000 | 2024-10-10 3:57PM EDT | 13.00 | 2.92 | 2.85 | 3.20 | +0.23 | +8.55% | 39 | 172 | 72.80% |
| GEO250321C00014000 | 2024-10-03 3:51PM EDT | 14.00 | 2.07 | 2.40 | 4.10 | 0.00 | - | 2 | 247 | 91.02% |
| GEO250321C00015000 | 2024-10-10 3:01PM EDT | 15.00 | 2.01 | 2.00 | 2.40 | +0.11 | +5.79% | 4 | 116 | 71.97% |
| GEO250321C00016000 | 2024-10-09 3:50PM EDT | 16.00 | 1.53 | 1.65 | 1.95 | 0.00 | - | 1 | 210 | 69.73% |
| GEO250321C00017000 | 2024-10-09 11:19AM EDT | 17.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 20 | 93 | 67.58% |
| GEO250321C00018000 | 2024-10-03 2:05PM EDT | 18.00 | 0.92 | 1.15 | 1.25 | 0.00 | - | 148 | 417 | 66.94% |
| GEO250321C00019000 | 2024-10-10 3:50PM EDT | 19.00 | 1.00 | 0.90 | 1.10 | +0.41 | +69.49% | 75 | 137 | 66.70% |
| GEO250321C00020000 | 2024-10-10 11:48AM EDT | 20.00 | 0.77 | 0.70 | 0.85 | +0.07 | +10.00% | 2 | 140 | 64.65% |
| GEO250321C00021000 | 2024-10-02 9:50AM EDT | 21.00 | 0.40 | 0.60 | 0.70 | 0.00 | - | 180 | 191 | 64.84% |
| GEO250321C00022000 | 2024-10-09 12:23PM EDT | 22.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 196 | 395 | 65.19% |
| GEO250321C00023000 | 2024-10-08 1:26PM EDT | 23.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 190 | 457 | 64.84% |
| GEO250321C00025000 | 2024-10-09 12:27PM EDT | 25.00 | 0.28 | 0.25 | 0.40 | -0.02 | -6.67% | 4 | 618 | 65.43% |
| GEO250321C00026000 | 2024-08-16 3:35PM EDT | 26.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 5 | 9 | 59.28% |
| GEO250321C00030000 | 2024-09-24 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 62.11% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250321P00007000 | 2024-09-11 12:58PM EDT | 7.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 10 | 75.98% |
| GEO250321P00008000 | 2024-10-09 1:58PM EDT | 8.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 15 | 71.29% |
| GEO250321P00009000 | 2024-09-30 2:29PM EDT | 9.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 40 | 40 | 69.14% |
| GEO250321P00010000 | 2024-09-30 2:32PM EDT | 10.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 56 | 170 | 67.97% |
| GEO250321P00011000 | 2024-09-30 2:32PM EDT | 11.00 | 1.06 | 0.95 | 1.30 | 0.00 | - | - | 3 | 69.82% |
| GEO250321P00012000 | 2024-10-08 1:58PM EDT | 12.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 1 | 174 | 64.06% |
| GEO250321P00013000 | 2024-10-10 2:39PM EDT | 13.00 | 1.85 | 1.75 | 2.10 | 0.00 | - | 3 | 54 | 65.82% |
| GEO250321P00014000 | 2024-10-09 11:49AM EDT | 14.00 | 2.40 | 2.30 | 2.40 | +0.10 | +4.35% | 1 | 29 | 62.01% |
| GEO250321P00015000 | 2024-10-10 3:23PM EDT | 15.00 | 3.00 | 2.80 | 4.90 | 0.00 | - | 3 | 101 | 85.89% |
| GEO250321P00017000 | 2024-09-23 3:52PM EDT | 17.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 159 | 481 | 59.42% |
| GEO250321P00018000 | 2024-09-25 11:34AM EDT | 18.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 1 | 1,362 | 56.84% |
| GEO250321P00019000 | 2024-09-09 12:46PM EDT | 19.00 | 5.80 | 5.80 | 6.20 | 0.00 | - | 1 | 19 | 62.40% |
| GEO250321P00020000 | 2024-08-27 9:55AM EDT | 20.00 | 6.70 | 7.20 | 7.50 | 0.00 | - | 2 | 379 | 78.27% |
| GEO250321P00021000 | 2024-08-01 9:46AM EDT | 21.00 | 6.80 | 5.80 | 8.00 | 0.00 | - | - | 115 | 72.07% |
| GEO250321P00023000 | 2024-07-26 10:00AM EDT | 23.00 | 7.50 | 7.10 | 9.30 | 0.00 | - | 1 | 22 | 49.81% |
© 2024 Yahoo. All rights reserved.