The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116C00003000 | 2024-10-04 1:39PM EDT | 3.00 | 10.60 | 11.00 | 11.30 | 0.00 | - | 1 | 311 | 117.97% |
| GEO260116C00005000 | 2024-09-10 11:04AM EDT | 5.00 | 9.00 | 9.00 | 9.70 | 0.00 | - | 3 | 22 | 90.53% |
| GEO260116C00007000 | 2024-09-27 11:54AM EDT | 7.00 | 6.70 | 6.50 | 7.90 | 0.00 | - | 44 | 235 | 58.98% |
| GEO260116C00010000 | 2024-10-08 1:40PM EDT | 10.00 | 5.70 | 5.50 | 5.80 | +0.24 | +4.40% | 5 | 3,808 | 67.87% |
| GEO260116C00012000 | 2024-10-03 2:09PM EDT | 12.00 | 4.12 | 4.40 | 4.70 | 0.00 | - | 1 | 1,480 | 64.50% |
| GEO260116C00015000 | 2024-10-08 10:02AM EDT | 15.00 | 3.04 | 3.10 | 3.30 | -0.06 | -1.94% | 10 | 2,418 | 60.33% |
| GEO260116C00020000 | 2024-10-07 3:10PM EDT | 20.00 | 1.69 | 1.65 | 1.85 | 0.00 | - | 191 | 4,515 | 56.54% |
| GEO260116C00025000 | 2024-09-25 11:26AM EDT | 25.00 | 0.65 | 0.85 | 1.15 | 0.00 | - | 15 | 2,760 | 55.32% |
| GEO260116C00030000 | 2024-09-30 9:59AM EDT | 30.00 | 0.40 | 0.50 | 0.75 | 0.00 | - | 50 | 77 | 55.66% |
| GEO260116C00035000 | 2024-10-02 10:04AM EDT | 35.00 | 0.24 | 0.30 | 0.50 | 0.00 | - | 1 | 10 | 55.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116P00003000 | 2024-08-16 11:53AM EDT | 3.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 112.11% |
| GEO260116P00005000 | 2024-10-03 9:30AM EDT | 5.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 3,091 | 70.12% |
| GEO260116P00007000 | 2024-08-28 11:21AM EDT | 7.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 57 | 111 | 59.23% |
| GEO260116P00010000 | 2024-10-03 1:41PM EDT | 10.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 71 | 7,928 | 52.32% |
| GEO260116P00012000 | 2024-09-11 10:02AM EDT | 12.00 | 2.83 | 1.95 | 2.15 | 0.00 | - | 40 | 81 | 51.12% |
| GEO260116P00015000 | 2024-10-03 12:45PM EDT | 15.00 | 3.83 | 3.50 | 3.80 | 0.00 | - | 2 | 867 | 48.54% |
| GEO260116P00020000 | 2024-09-24 1:38PM EDT | 20.00 | 7.80 | 7.00 | 7.30 | 0.00 | - | 2 | 148 | 43.02% |
| GEO260116P00025000 | 2024-08-14 1:05PM EDT | 25.00 | 11.90 | 10.10 | 15.00 | 0.00 | - | 1 | 5 | 59.86% |
© 2024 Yahoo. All rights reserved.