The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:13.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240913C00013000 | 2024-09-09 1:40PM EDT | 2024-09-13 | 0.88 | 0.80 | 0.85 | +0.38 | +76.00% | 159 | 1,533 | 80.47% |
| GEO240920C00013000 | 2024-09-09 1:40PM EDT | 2024-09-20 | 1.00 | 0.90 | 1.00 | +0.40 | +66.67% | 500 | 1,808 | 66.02% |
| GEO240927C00013000 | 2024-09-09 10:41AM EDT | 2024-09-27 | 0.95 | 1.00 | 1.10 | -0.16 | -14.41% | 1 | 37 | 61.33% |
| GEO241018C00013000 | 2024-09-09 10:03AM EDT | 2024-10-18 | 1.15 | 1.25 | 1.35 | +0.20 | +21.05% | 2 | 233 | 57.03% |
| GEO241115C00013000 | 2024-09-09 11:34AM EDT | 2024-11-15 | 2.09 | 2.00 | 2.10 | +0.38 | +22.22% | 99 | 581 | 77.25% |
| GEO241220C00013000 | 2024-09-09 1:05PM EDT | 2024-12-20 | 2.28 | 2.25 | 2.35 | +0.48 | +26.67% | 20 | 145 | 71.88% |
| GEO250117C00013000 | 2024-09-05 2:19PM EDT | 2025-01-17 | 2.20 | 2.40 | 2.55 | +0.04 | +1.85% | 1 | 206 | 69.39% |
| GEO250321C00013000 | 2024-09-09 10:07AM EDT | 2025-03-21 | 2.60 | 2.70 | 2.80 | +0.05 | +1.96% | 31 | 114 | 64.36% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240913P00013000 | 2024-09-09 3:13PM EDT | 2024-09-13 | 0.17 | 0.15 | 0.20 | -0.23 | -57.50% | 3 | 1,971 | 63.28% |
| GEO240920P00013000 | 2024-09-06 3:07PM EDT | 2024-09-20 | 0.50 | 0.25 | 0.30 | 0.00 | - | 101 | 701 | 52.54% |
| GEO240927P00013000 | 2024-09-06 12:48PM EDT | 2024-09-27 | 0.65 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 52.93% |
| GEO241004P00013000 | 2024-09-09 10:07AM EDT | 2024-10-04 | 0.51 | 0.40 | 0.50 | -0.19 | -27.14% | 1 | 15 | 52.73% |
| GEO241018P00013000 | 2024-09-09 2:20PM EDT | 2024-10-18 | 0.60 | 0.55 | 0.60 | -0.25 | -29.41% | 12 | 71 | 48.44% |
| GEO241115P00013000 | 2024-09-09 3:14PM EDT | 2024-11-15 | 1.30 | 1.25 | 1.35 | -0.15 | -10.34% | 19 | 442 | 68.56% |
| GEO241220P00013000 | 2024-08-09 10:04AM EDT | 2024-12-20 | 2.08 | 1.55 | 1.70 | 0.00 | - | 8 | 216 | 67.53% |
| GEO250117P00013000 | 2024-09-09 2:20PM EDT | 2025-01-17 | 1.65 | 1.55 | 1.65 | +0.15 | +10.00% | 1,712 | 60 | 59.08% |
| GEO250321P00013000 | 2024-09-09 12:35PM EDT | 2025-03-21 | 1.78 | 1.70 | 1.85 | -0.17 | -8.72% | 10 | 31 | 53.17% |
© 2024 Yahoo. All rights reserved.