The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240913C00020000 | 2024-08-22 10:25AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 113 | 179.69% |
| GEO240920C00020000 | 2024-08-30 10:25AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,273 | 104.69% |
| GEO240927C00020000 | 2024-08-29 11:13AM EDT | 2024-09-27 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 5 | 115.63% |
| GEO241018C00020000 | 2024-08-26 9:30AM EDT | 2024-10-18 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 20 | 77.73% |
| GEO241115C00020000 | 2024-08-28 12:26PM EDT | 2024-11-15 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 303 | 75.00% |
| GEO241220C00020000 | 2024-09-05 3:28PM EDT | 2024-12-20 | 0.33 | 0.25 | 0.45 | 0.00 | - | 17 | 311 | 67.38% |
| GEO250117C00020000 | 2024-09-06 2:58PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 9 | 11,865 | 62.40% |
| GEO250321C00020000 | 2024-08-21 3:32PM EDT | 2025-03-21 | 0.68 | 0.45 | 0.60 | 0.00 | - | 44 | 49 | 56.15% |
| GEO260116C00020000 | 2024-09-05 3:18PM EDT | 2026-01-16 | 1.40 | 1.30 | 2.70 | -0.08 | -5.41% | 1 | 4,402 | 62.55% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00020000 | 2024-08-08 2:37PM EDT | 2024-09-20 | 7.70 | 5.10 | 8.50 | 0.00 | - | 180 | 0 | 335.35% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 2024-11-15 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 0.00% |
| GEO241220P00020000 | 2024-06-06 3:53PM EDT | 2024-12-20 | 6.10 | 5.20 | 7.20 | 0.00 | - | 2 | 66 | 66.31% |
| GEO250117P00020000 | 2024-09-05 11:10AM EDT | 2025-01-17 | 6.85 | 6.90 | 7.10 | 0.00 | - | 5 | 1,305 | 53.32% |
| GEO250321P00020000 | 2024-08-27 9:55AM EDT | 2025-03-21 | 6.70 | 7.00 | 7.20 | 0.00 | - | 2 | 379 | 48.54% |
| GEO260116P00020000 | 2024-08-29 1:19PM EDT | 2026-01-16 | 7.10 | 7.40 | 7.70 | 0.00 | - | 1 | 149 | 41.75% |
© 2024 Yahoo. All rights reserved.