The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220C00010000 | 2024-05-15 10:46AM EDT | 10.00 | 3.67 | 3.70 | 4.00 | 0.00 | - | - | 5 | 66.70% |
| GEO241220C00011000 | 2024-05-17 9:45AM EDT | 11.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 2 | 2 | 62.70% |
| GEO241220C00012000 | 2024-06-17 9:44AM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 28 | 273 | 0.00% |
| GEO241220C00013000 | 2024-06-18 11:16AM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.78% |
| GEO241220C00014000 | 2024-06-03 10:15AM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| GEO241220C00015000 | 2024-06-11 3:11PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 6.25% |
| GEO241220C00016000 | 2024-06-14 1:56PM EDT | 16.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 6.25% |
| GEO241220C00017000 | 2024-06-10 2:13PM EDT | 17.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 282 | 12.50% |
| GEO241220C00018000 | 2024-06-11 12:09PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| GEO241220C00019000 | 2024-05-15 11:10AM EDT | 19.00 | 0.41 | 0.30 | 0.60 | 0.00 | - | 11 | 11 | 53.03% |
| GEO241220C00020000 | 2024-06-13 12:59PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| GEO241220C00021000 | 2024-06-11 12:09PM EDT | 21.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| GEO241220C00022000 | 2024-05-22 3:47PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| GEO241220C00023000 | 2024-06-13 3:24PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 25.00% |
| GEO241220C00025000 | 2024-06-13 12:59PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GEO241220C00030000 | 2024-05-17 10:26AM EDT | 30.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 72.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220P00008000 | 2024-05-16 11:10AM EDT | 8.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 79.49% |
| GEO241220P00009000 | 2024-05-07 1:56PM EDT | 9.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 4 | 6 | 46.39% |
| GEO241220P00010000 | 2024-06-11 9:55AM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 12.50% |
| GEO241220P00011000 | 2024-05-07 1:55PM EDT | 11.00 | 0.83 | 0.45 | 0.60 | 0.00 | - | 62 | 31 | 39.45% |
| GEO241220P00012000 | 2024-06-13 9:41AM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 3.13% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 13.00 | 1.55 | 1.50 | 3.50 | 0.00 | - | 145 | 204 | 66.85% |
| GEO241220P00014000 | 2024-06-11 3:09PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 101 | 220 | 0.00% |
| GEO241220P00016000 | 2024-06-18 2:12PM EDT | 16.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 41 | 88 | 0.00% |
| GEO241220P00017000 | 2024-06-14 10:05AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 0.00% |
| GEO241220P00018000 | 2024-06-14 9:44AM EDT | 18.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 32 | 87 | 0.00% |
| GEO241220P00019000 | 2024-06-07 9:45AM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 57 | 58 | 0.00% |
| GEO241220P00020000 | 2024-06-06 3:53PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| GEO241220P00021000 | 2024-06-06 11:08AM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| GEO241220P00022000 | 2024-05-01 2:03PM EDT | 22.00 | 7.20 | 5.60 | 8.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.