The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00012000 | 2024-04-18 9:56AM EDT | 12.00 | 3.25 | 2.95 | 3.10 | 0.00 | - | - | 15 | 171.88% |
| GEO240426C00012500 | 2024-04-05 3:40PM EDT | 12.50 | 2.80 | 2.10 | 2.65 | 0.00 | - | 3 | 56 | 170.31% |
| GEO240426C00013000 | 2024-04-23 10:59AM EDT | 13.00 | 1.90 | 1.85 | 2.15 | 0.00 | - | 10 | 13 | 142.97% |
| GEO240426C00013500 | 2024-04-18 12:52PM EDT | 13.50 | 1.85 | 1.50 | 1.60 | 0.00 | - | 24 | 24 | 71.88% |
| GEO240426C00014000 | 2024-04-23 3:16PM EDT | 14.00 | 1.17 | 1.00 | 1.20 | +0.02 | +1.74% | 1 | 103 | 73.44% |
| GEO240426C00014500 | 2024-04-23 11:23AM EDT | 14.50 | 0.70 | 0.55 | 0.65 | 0.00 | - | 21 | 124 | 59.38% |
| GEO240426C00015000 | 2024-04-24 9:37AM EDT | 15.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 3 | 187 | 52.34% |
| GEO240426C00015500 | 2024-04-23 1:21PM EDT | 15.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 175 | 49.61% |
| GEO240426C00016000 | 2024-04-22 11:16AM EDT | 16.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 59.38% |
| GEO240426C00016500 | 2024-04-16 3:19PM EDT | 16.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 78.91% |
| GEO240426C00017000 | 2024-04-15 10:38AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
| GEO240426C00018500 | 2024-04-11 3:23PM EDT | 18.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 251.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00012500 | 2024-04-04 12:05PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 253.13% |
| GEO240426P00013000 | 2024-03-20 2:45PM EDT | 13.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 96.88% |
| GEO240426P00013500 | 2024-04-10 1:57PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GEO240426P00014000 | 2024-04-23 2:49PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 54.69% |
| GEO240426P00014500 | 2024-04-23 12:10PM EDT | 14.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 78 | 54.69% |
| GEO240426P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 1 | 82 | 48.83% |
| GEO240426P00015500 | 2024-04-23 10:56AM EDT | 15.50 | 0.45 | 0.50 | 0.60 | 0.00 | - | 4 | 7 | 56.25% |
| GEO240426P00016000 | 2024-04-08 12:24PM EDT | 16.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | - | 20 | 60.94% |
© 2024 Yahoo. All rights reserved.