The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920C00005000 | 2024-01-22 12:06PM EDT | 5.00 | 6.60 | 6.60 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| GEO240920C00008000 | 2024-04-01 2:05PM EDT | 8.00 | 6.63 | 5.70 | 8.70 | 0.00 | - | 1 | 18 | 84.57% |
| GEO240920C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 6.14 | 6.00 | 6.30 | 0.00 | - | 2 | 33 | 68.16% |
| GEO240920C00010000 | 2024-04-29 11:17AM EDT | 10.00 | 5.30 | 3.80 | 7.00 | 0.00 | - | 8 | 44 | 70.51% |
| GEO240920C00011000 | 2024-04-09 3:42PM EDT | 11.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 12 | 29 | 58.40% |
| GEO240920C00012000 | 2024-04-30 3:50PM EDT | 12.00 | 3.60 | 2.75 | 3.70 | -0.04 | -1.10% | 5 | 282 | 58.30% |
| GEO240920C00013000 | 2024-04-26 2:25PM EDT | 13.00 | 2.90 | 2.15 | 2.95 | 0.00 | - | 3 | 94 | 54.05% |
| GEO240920C00014000 | 2024-04-30 12:18PM EDT | 14.00 | 2.25 | 2.15 | 2.30 | 0.00 | - | 3 | 227 | 51.07% |
| GEO240920C00015000 | 2024-04-30 2:41PM EDT | 15.00 | 1.75 | 1.65 | 1.80 | +0.05 | +2.94% | 10 | 387 | 50.15% |
| GEO240920C00016000 | 2024-04-30 2:26PM EDT | 16.00 | 1.25 | 1.25 | 1.35 | -0.09 | -6.72% | 1 | 499 | 48.44% |
| GEO240920C00017000 | 2024-04-29 1:51PM EDT | 17.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 1,500 | 1,590 | 48.73% |
| GEO240920C00018000 | 2024-04-18 10:02AM EDT | 18.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 10 | 490 | 48.63% |
| GEO240920C00019000 | 2024-04-17 2:00PM EDT | 19.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 7 | 199 | 48.34% |
| GEO240920C00020000 | 2024-04-23 3:56PM EDT | 20.00 | 0.54 | 0.35 | 0.45 | 0.00 | - | 8 | 1,022 | 48.29% |
| GEO240920C00021000 | 2024-04-19 2:42PM EDT | 21.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 2 | 15 | 48.83% |
| GEO240920C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 73 | 52.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00007000 | 2024-02-06 1:30PM EDT | 7.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 20 | 520 | 106.25% |
| GEO240920P00008000 | 2024-04-11 11:39AM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 54.30% |
| GEO240920P00009000 | 2024-04-05 3:00PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 1,003 | 57.03% |
| GEO240920P00010000 | 2024-04-23 1:38PM EDT | 10.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 53 | 50.88% |
| GEO240920P00011000 | 2024-04-24 3:34PM EDT | 11.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 260 | 46.97% |
| GEO240920P00012000 | 2024-04-23 1:39PM EDT | 12.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 2 | 64 | 45.51% |
| GEO240920P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 2 | 112 | 43.16% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 14.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 10 | 16 | 41.36% |
| GEO240920P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 1.77 | 1.50 | 1.60 | 0.00 | - | 1 | 13 | 41.02% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 16.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | - | 6 | 40.63% |
| GEO240920P00017000 | 2024-04-25 9:55AM EDT | 17.00 | 3.00 | 2.75 | 2.85 | 0.00 | - | - | 1 | 39.01% |
| GEO240920P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 4 | 40.43% |
© 2024 Yahoo. All rights reserved.