The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621C00001000 | 2024-03-20 12:59PM EDT | 1.00 | 12.70 | 12.60 | 15.10 | 0.00 | - | 2 | 1,334 | 0.00% |
| GEO240621C00004000 | 2024-01-23 3:21PM EDT | 4.00 | 7.94 | 7.70 | 8.10 | 0.00 | - | 24 | 24 | 0.00% |
| GEO240621C00005000 | 2024-04-22 12:08PM EDT | 5.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240621C00006000 | 2023-10-30 9:34AM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GEO240621C00008000 | 2024-04-18 3:46PM EDT | 8.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240621C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240621C00010000 | 2024-04-22 3:23PM EDT | 10.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO240621C00011000 | 2024-04-18 2:07PM EDT | 11.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO240621C00012000 | 2024-04-29 11:40AM EDT | 12.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240621C00013000 | 2024-04-30 12:51PM EDT | 13.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240621C00014000 | 2024-04-30 3:58PM EDT | 14.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GEO240621C00015000 | 2024-04-30 1:43PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GEO240621C00016000 | 2024-04-30 9:39AM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEO240621C00017000 | 2024-04-26 2:35PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| GEO240621C00018000 | 2024-04-30 10:15AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO240621C00019000 | 2024-04-23 10:58AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GEO240621C00020000 | 2024-04-29 10:21AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GEO240621C00021000 | 2024-04-12 3:22PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240621C00025000 | 2024-04-19 2:18PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621P00005000 | 2023-12-01 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 234.38% |
| GEO240621P00006000 | 2024-03-13 2:10PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 81 | 199.22% |
| GEO240621P00007000 | 2024-01-22 11:58AM EDT | 7.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1,065 | 128.13% |
| GEO240621P00008000 | 2024-03-15 2:10PM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 428 | 144.92% |
| GEO240621P00009000 | 2024-04-11 9:54AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| GEO240621P00010000 | 2024-04-19 11:46AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240621P00011000 | 2024-04-19 2:18PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240621P00012000 | 2024-04-25 3:15PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GEO240621P00013000 | 2024-04-26 11:17AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO240621P00014000 | 2024-04-30 10:22AM EDT | 14.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GEO240621P00015000 | 2024-04-29 2:45PM EDT | 15.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240621P00016000 | 2024-04-12 10:38AM EDT | 16.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 17.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.