The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00012500 | 2024-04-10 2:21PM EDT | 12.50 | 3.30 | 1.05 | 3.70 | 0.00 | - | 10 | 20 | 124.61% |
| GEO240510C00013500 | 2024-04-10 3:20PM EDT | 13.50 | 2.30 | 1.05 | 1.30 | 0.00 | - | - | 49 | 69.53% |
| GEO240510C00014000 | 2024-05-02 1:45PM EDT | 14.00 | 0.98 | 0.70 | 0.90 | -0.17 | -14.78% | 4 | 204 | 64.45% |
| GEO240510C00014500 | 2024-05-03 3:15PM EDT | 14.50 | 0.60 | 0.45 | 0.55 | -0.30 | -33.33% | 31 | 19 | 52.34% |
| GEO240510C00015000 | 2024-05-03 3:38PM EDT | 15.00 | 0.29 | 0.20 | 0.35 | -0.21 | -42.00% | 101 | 18,985 | 52.15% |
| GEO240510C00015500 | 2024-05-03 2:30PM EDT | 15.50 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 40 | 589 | 54.49% |
| GEO240510C00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 88 | 2,507 | 55.86% |
| GEO240510C00016500 | 2024-05-02 1:56PM EDT | 16.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 125 | 68.75% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 23 | 73.05% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 130.86% |
| GEO240510C00018000 | 2024-04-15 2:09PM EDT | 18.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 38 | 211.91% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 321.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-04-18 3:07PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 88.28% |
| GEO240510P00013000 | 2024-04-10 2:28PM EDT | 13.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 37 | 57 | 71.09% |
| GEO240510P00013500 | 2024-04-23 10:01AM EDT | 13.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 82 | 59.77% |
| GEO240510P00014000 | 2024-05-03 2:07PM EDT | 14.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 1,242 | 56 | 57.23% |
| GEO240510P00014500 | 2024-05-03 1:25PM EDT | 14.50 | 0.36 | 0.30 | 0.35 | +0.06 | +20.00% | 7 | 30 | 52.34% |
| GEO240510P00015000 | 2024-05-03 1:17PM EDT | 15.00 | 0.60 | 0.55 | 0.70 | +0.15 | +33.33% | 11 | 28 | 52.15% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 13 | 62.11% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 1.35 | 2.15 | 0.00 | - | 8 | 9 | 108.98% |
| GEO240510P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 2.66 | 1.75 | 4.00 | 0.00 | - | 100 | 1,046 | 72.66% |
| GEO240510P00018500 | 2024-05-02 2:01PM EDT | 18.50 | 3.52 | 2.20 | 5.60 | 0.00 | - | 140 | 322 | 103.13% |
| GEO240510P00019000 | 2024-05-02 1:59PM EDT | 19.00 | 4.02 | 4.20 | 5.20 | 0.00 | - | 145 | 614 | 185.94% |
© 2024 Yahoo. All rights reserved.