The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:15.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240913C00015000 | 2024-09-09 11:54AM EDT | 2024-09-13 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 225 | 74.61% |
| GEO240920C00015000 | 2024-09-09 3:22PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 229 | 8,287 | 64.26% |
| GEO240927C00015000 | 2024-08-30 3:50PM EDT | 2024-09-27 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 59.18% |
| GEO241004C00015000 | 2024-09-09 3:17PM EDT | 2024-10-04 | 0.31 | 0.25 | 0.35 | +0.10 | +50.00% | 10 | 3 | 54.88% |
| GEO241011C00015000 | 2024-09-04 11:13AM EDT | 2024-10-11 | 0.26 | 0.35 | 0.45 | 0.00 | - | - | 10 | 55.86% |
| GEO241018C00015000 | 2024-09-09 3:15PM EDT | 2024-10-18 | 0.40 | 0.40 | 0.50 | +0.02 | +5.26% | 3 | 76 | 53.91% |
| GEO241115C00015000 | 2024-09-09 2:15PM EDT | 2024-11-15 | 1.17 | 1.20 | 1.25 | +0.19 | +19.39% | 316 | 1,315 | 76.07% |
| GEO241220C00015000 | 2024-09-09 11:36AM EDT | 2024-12-20 | 1.30 | 1.35 | 1.50 | +0.20 | +18.18% | 33 | 2,048 | 68.85% |
| GEO250117C00015000 | 2024-09-09 3:09PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.65 | +0.35 | +28.00% | 158 | 13,236 | 66.46% |
| GEO250321C00015000 | 2024-09-09 2:24PM EDT | 2025-03-21 | 1.75 | 1.80 | 1.95 | +0.01 | +0.57% | 12 | 48 | 61.62% |
| GEO260116C00015000 | 2024-09-06 12:29PM EDT | 2026-01-16 | 2.95 | 2.95 | 3.20 | +0.20 | +7.27% | 1 | 2,568 | 57.74% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00015000 | 2024-09-09 10:39AM EDT | 2024-09-20 | 1.75 | 1.45 | 1.55 | -0.15 | -7.89% | 4 | 91 | 52.73% |
| GEO240927P00015000 | 2024-08-26 10:52AM EDT | 2024-09-27 | 1.30 | 1.50 | 1.65 | 0.00 | - | - | 8 | 53.91% |
| GEO241018P00015000 | 2024-08-28 3:55PM EDT | 2024-10-18 | 1.79 | 1.65 | 1.80 | 0.00 | - | 1 | 19 | 47.46% |
| GEO241115P00015000 | 2024-09-09 2:22PM EDT | 2024-11-15 | 2.45 | 2.40 | 2.50 | -0.10 | -3.92% | 22 | 732 | 66.31% |
| GEO241220P00015000 | 2024-09-06 3:29PM EDT | 2024-12-20 | 2.80 | 2.50 | 2.65 | 0.00 | - | 6 | 573 | 58.30% |
| GEO250117P00015000 | 2024-09-03 2:34PM EDT | 2025-01-17 | 2.75 | 2.65 | 2.80 | -0.05 | -1.79% | 1 | 2,976 | 56.40% |
| GEO250321P00015000 | 2024-09-05 9:45AM EDT | 2025-03-21 | 3.00 | 2.85 | 2.95 | 0.00 | - | 16 | 31 | 50.83% |
| GEO260116P00015000 | 2024-09-06 11:29AM EDT | 2026-01-16 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 902 | 46.14% |
© 2024 Yahoo. All rights reserved.