GEO - The GEO Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO230616C00001000 | 2023-02-15 11:07AM EDT | 1.00 | 9.20 | 6.40 | 6.70 | 0.00 | - | 1 | 34 | 906.25% |
| GEO230616C00002000 | 2023-05-25 10:02AM EDT | 2.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO230616C00004000 | 2023-05-15 10:38AM EDT | 4.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO230616C00005000 | 2023-05-17 12:36PM EDT | 5.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GEO230616C00006000 | 2023-06-05 11:12AM EDT | 6.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GEO230616C00007000 | 2023-06-07 1:06PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO230616C00008000 | 2023-06-08 3:44PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GEO230616C00009000 | 2023-06-08 10:35AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO230616C00010000 | 2023-06-06 2:16PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEO230616C00011000 | 2023-06-06 11:09AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEO230616C00012000 | 2023-06-08 11:02AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEO230616C00013000 | 2023-05-26 3:29PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GEO230616C00014000 | 2023-04-28 11:50AM EDT | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 322 | 276.56% |
| GEO230616C00015000 | 2023-05-25 9:47AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GEO230616C00016000 | 2023-05-15 2:53PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEO230616C00017000 | 2023-03-15 10:23AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 160 | 284.38% |
| GEO230616C00018000 | 2023-02-10 4:44PM EDT | 18.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 22 | 41 | 300.00% |
| GEO230616C00019000 | 2023-01-03 10:30AM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GEO230616C00020000 | 2023-01-10 3:44PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 225 | 368.75% |
| GEO230616C00021000 | 2022-12-02 12:56PM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 509.38% |
| GEO230616C00022000 | 2023-01-26 11:34AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO230616P00005000 | 2023-04-25 12:15PM EDT | 5.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 17 | 225.00% |
| GEO230616P00006000 | 2023-06-05 3:31PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GEO230616P00007000 | 2023-06-08 3:39PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GEO230616P00008000 | 2023-06-08 2:42PM EDT | 8.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO230616P00009000 | 2023-06-07 2:55PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GEO230616P00010000 | 2023-06-08 1:03PM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GEO230616P00011000 | 2023-05-30 1:33PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO230616P00012000 | 2023-05-23 9:52AM EDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO230616P00013000 | 2023-03-07 3:13PM EDT | 13.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 2 | 136 | 0.00% |
| GEO230616P00014000 | 2022-12-01 11:49AM EDT | 14.00 | 2.90 | 3.40 | 3.80 | 0.00 | - | - | 9 | 0.00% |
| GEO230616P00015000 | 2023-02-16 4:19PM EDT | 15.00 | 5.10 | 7.30 | 7.70 | 0.00 | - | 1 | 5 | 290.63% |
| GEO230616P00020000 | 2023-01-05 2:59PM EDT | 20.00 | 9.30 | 8.20 | 8.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.