The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00012000 | 2024-05-03 3:10PM EDT | 12.00 | 2.70 | 2.50 | 2.75 | -0.38 | -10.98% | 10 | 10 | 240.63% |
| GEO240503C00013000 | 2024-05-03 11:37AM EDT | 13.00 | 1.80 | 1.55 | 1.85 | -0.34 | -15.89% | 1 | 9 | 233.59% |
| GEO240503C00013500 | 2024-04-29 9:46AM EDT | 13.50 | 1.54 | 1.10 | 1.35 | 0.00 | - | 24 | 24 | 96.88% |
| GEO240503C00014000 | 2024-04-09 12:27PM EDT | 14.00 | 2.12 | 0.60 | 0.85 | 0.00 | - | 2 | 1 | 62.50% |
| GEO240503C00014500 | 2024-05-03 11:48AM EDT | 14.50 | 0.20 | 0.10 | 0.30 | -0.37 | -64.91% | 13 | 14 | 57.03% |
| GEO240503C00015000 | 2024-05-03 2:45PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 37 | 244 | 49.22% |
| GEO240503C00015500 | 2024-05-03 12:42PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 127 | 75.00% |
| GEO240503C00016000 | 2024-04-29 3:19PM EDT | 16.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 42 | 512.89% |
| GEO240503C00016500 | 2024-04-29 11:17AM EDT | 16.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 564.84% |
| GEO240503C00017000 | 2024-04-22 10:53AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 162.50% |
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 689.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 2024-04-18 9:30AM EDT | 12.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | - | 300 | 785.16% |
| GEO240503P00012500 | 2024-04-02 12:09PM EDT | 12.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 705.47% |
| GEO240503P00013000 | 2024-04-19 3:06PM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 193.75% |
| GEO240503P00013500 | 2024-04-26 10:14AM EDT | 13.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 5,101 | 202.34% |
| GEO240503P00014000 | 2024-05-03 1:12PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 30 | 58 | 73.44% |
| GEO240503P00014500 | 2024-05-03 1:12PM EDT | 14.50 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 30 | 125 | 52.34% |
| GEO240503P00015000 | 2024-05-03 2:50PM EDT | 15.00 | 0.29 | 0.10 | 0.45 | +0.14 | +93.33% | 5 | 17 | 91.41% |
| GEO240503P00015500 | 2024-05-01 11:46AM EDT | 15.50 | 0.55 | 0.70 | 2.30 | 0.00 | - | 4 | 5 | 336.72% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 16.00 | 1.00 | 1.15 | 2.65 | 0.00 | - | 1 | 0 | 357.03% |
© 2024 Yahoo. All rights reserved.