The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-04-26 1:23PM EDT | 3.00 | 12.06 | 11.30 | 14.00 | +2.96 | +32.53% | 1 | 3,441 | 192.97% |
| GEO250117C00005000 | 2024-04-12 3:16PM EDT | 5.00 | 10.64 | 8.70 | 12.30 | 0.00 | - | 5 | 530 | 122.36% |
| GEO250117C00007000 | 2024-04-19 3:46PM EDT | 7.00 | 7.97 | 6.50 | 9.60 | 0.00 | - | 59 | 1,040 | 61.82% |
| GEO250117C00010000 | 2024-04-25 3:48PM EDT | 10.00 | 5.50 | 5.50 | 6.10 | 0.00 | - | 15 | 8,615 | 65.33% |
| GEO250117C00012000 | 2024-04-25 10:37AM EDT | 12.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 1 | 3,585 | 59.38% |
| GEO250117C00015000 | 2024-04-26 2:45PM EDT | 15.00 | 2.65 | 2.55 | 2.70 | +0.09 | +3.52% | 28 | 13,597 | 53.42% |
| GEO250117C00017000 | 2024-04-26 12:03PM EDT | 17.00 | 1.89 | 1.80 | 1.90 | +0.13 | +7.39% | 43 | 1,146 | 51.93% |
| GEO250117C00020000 | 2024-04-26 3:49PM EDT | 20.00 | 1.11 | 1.05 | 1.20 | +0.05 | +4.72% | 1 | 8,247 | 51.78% |
| GEO250117C00022000 | 2024-04-26 3:49PM EDT | 22.00 | 0.77 | 0.75 | 0.85 | +0.02 | +2.67% | 4 | 22,760 | 51.61% |
| GEO250117C00025000 | 2024-04-25 10:35AM EDT | 25.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 3 | 1,452 | 52.05% |
| GEO250117C00030000 | 2024-04-23 2:31PM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 58 | 55.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 316 | 50.00% |
| GEO250117P00005000 | 2024-03-25 10:24AM EDT | 5.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 5 | 2,544 | 105.86% |
| GEO250117P00007000 | 2024-04-19 3:46PM EDT | 7.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 40 | 9,919 | 61.43% |
| GEO250117P00010000 | 2024-04-25 9:34AM EDT | 10.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 3,629 | 50.59% |
| GEO250117P00012000 | 2024-04-26 2:42PM EDT | 12.00 | 0.96 | 0.90 | 1.00 | -0.09 | -8.57% | 4 | 426 | 47.27% |
| GEO250117P00015000 | 2024-04-22 11:02AM EDT | 15.00 | 2.35 | 2.15 | 2.25 | 0.00 | - | 20 | 314 | 43.29% |
| GEO250117P00017000 | 2024-04-12 11:36AM EDT | 17.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 31 | 42.38% |
| GEO250117P00020000 | 2024-04-01 12:08PM EDT | 20.00 | 6.18 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 38.77% |
| GEO250117P00022000 | 2024-04-15 1:49PM EDT | 22.00 | 7.20 | 7.20 | 8.40 | 0.00 | - | 42 | 71 | 62.55% |
© 2024 Yahoo. All rights reserved.