The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO231215C00003000 | 2023-10-12 9:08AM EST | 3.00 | 6.00 | 5.60 | 7.00 | 0.00 | - | 20 | 10 | 0.00% |
| GEO231215C00004000 | 2023-11-28 3:03PM EST | 4.00 | 6.46 | 6.00 | 6.60 | 0.00 | - | 24 | 24 | 521.88% |
| GEO231215C00005000 | 2023-11-22 9:56AM EST | 5.00 | 4.60 | 5.00 | 5.60 | 0.00 | - | 1 | 27 | 415.63% |
| GEO231215C00006000 | 2023-12-01 9:30AM EST | 6.00 | 4.00 | 3.90 | 4.80 | 0.00 | - | 1 | 4 | 50.00% |
| GEO231215C00007000 | 2023-12-07 10:33AM EST | 7.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 11 | 168 | 165.63% |
| GEO231215C00008000 | 2023-12-07 9:58AM EST | 8.00 | 1.95 | 2.05 | 2.45 | 0.00 | - | 2 | 4,179 | 141.41% |
| GEO231215C00009000 | 2023-12-07 1:18PM EST | 9.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 50 | 2,190 | 73.44% |
| GEO231215C00010000 | 2023-12-08 9:52AM EST | 10.00 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 8 | 5,578 | 48.44% |
| GEO231215C00011000 | 2023-12-07 3:51PM EST | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2,141 | 16,303 | 51.95% |
| GEO231215C00012000 | 2023-12-07 3:16PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,066 | 25.00% |
| GEO231215C00013000 | 2023-11-30 9:34AM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 101.56% |
| GEO231215C00014000 | 2023-10-31 1:25PM EST | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 220.70% |
| GEO231215C00015000 | 2023-11-22 9:37AM EST | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 218.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO231215P00004000 | 2023-12-04 1:52PM EST | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 414.06% |
| GEO231215P00005000 | 2023-12-04 1:52PM EST | 5.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 250.00% |
| GEO231215P00006000 | 2023-11-20 9:30AM EST | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,399 | 193.75% |
| GEO231215P00007000 | 2023-12-05 1:20PM EST | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,011 | 145.31% |
| GEO231215P00008000 | 2023-12-01 3:36PM EST | 8.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 39 | 490 | 118.75% |
| GEO231215P00009000 | 2023-12-06 10:38AM EST | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 631 | 73.44% |
| GEO231215P00010000 | 2023-12-07 3:59PM EST | 10.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 34 | 1,701 | 57.81% |
| GEO231215P00011000 | 2023-12-05 12:46PM EST | 11.00 | 1.07 | 0.70 | 0.85 | 0.00 | - | 1,780 | 2,673 | 57.42% |
| GEO231215P00012000 | 2023-11-28 10:56AM EST | 12.00 | 1.55 | 1.50 | 2.00 | 0.00 | - | 1,706 | 187 | 90.23% |
| GEO231215P00014000 | 2023-11-28 9:44AM EST | 14.00 | 3.20 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 147.66% |
© 2023 Yahoo. All rights reserved.