The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116C00003000 | 2024-03-19 1:23PM EDT | 3.00 | 10.10 | 9.90 | 14.20 | 0.00 | - | 1 | 310 | 81.64% |
| GEO260116C00005000 | 2023-10-10 3:17PM EDT | 5.00 | 4.70 | 3.50 | 6.00 | 0.00 | - | 1 | 12 | 0.00% |
| GEO260116C00007000 | 2024-03-22 10:08AM EDT | 7.00 | 8.70 | 8.50 | 10.90 | 0.00 | - | 2 | 509 | 92.97% |
| GEO260116C00010000 | 2024-04-24 2:00PM EDT | 10.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,189 | 0.00% |
| GEO260116C00012000 | 2024-04-25 2:04PM EDT | 12.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,174 | 0.00% |
| GEO260116C00015000 | 2024-04-30 2:31PM EDT | 15.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 729 | 0.20% |
| GEO260116C00020000 | 2024-04-30 3:13PM EDT | 20.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3,193 | 6.25% |
| GEO260116C00025000 | 2024-04-26 12:13PM EDT | 25.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 2,034 | 12.50% |
| GEO260116C00030000 | 2024-04-26 11:56AM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116P00005000 | 2024-04-05 11:57AM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,031 | 25.00% |
| GEO260116P00007000 | 2024-03-18 9:47AM EDT | 7.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 160 | 54.54% |
| GEO260116P00010000 | 2024-04-02 1:08PM EDT | 10.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 60 | 376 | 6.25% |
| GEO260116P00012000 | 2024-04-24 12:17PM EDT | 12.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| GEO260116P00015000 | 2024-04-30 9:47AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 70 | 352 | 0.00% |
| GEO260116P00020000 | 2024-04-22 11:41AM EDT | 20.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GEO260116P00025000 | 2024-04-25 2:13PM EDT | 25.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.