The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240531C00010000 | 2024-05-17 11:25AM EDT | 2024-05-31 | 3.40 | 2.40 | 5.80 | 0.00 | - | 10 | 5 | 175.39% |
| GEO240621C00010000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 3.51 | 3.70 | 5.60 | 0.00 | - | 3 | 745 | 160.74% |
| GEO240719C00010000 | 2024-05-17 9:57AM EDT | 2024-07-19 | 3.43 | 3.90 | 6.00 | 0.00 | - | 1 | 1 | 137.21% |
| GEO240920C00010000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 3.92 | 4.10 | 6.00 | 0.00 | - | 2 | 42 | 100.34% |
| GEO241115C00010000 | 2024-05-10 10:59AM EDT | 2024-11-15 | 4.20 | 4.00 | 5.20 | 0.00 | - | - | 2 | 65.92% |
| GEO241220C00010000 | 2024-05-15 10:46AM EDT | 2024-12-20 | 3.67 | 3.80 | 5.70 | 0.00 | - | - | 5 | 65.72% |
| GEO250117C00010000 | 2024-05-16 3:06PM EDT | 2025-01-17 | 4.36 | 4.70 | 4.90 | 0.00 | - | 300 | 8,415 | 63.43% |
| GEO260116C00010000 | 2024-05-15 3:02PM EDT | 2026-01-16 | 4.75 | 5.50 | 6.40 | 0.00 | - | 26 | 4,200 | 62.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621P00010000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 2,354 | 67.19% |
| GEO240628P00010000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 117.97% |
| GEO240920P00010000 | 2024-05-17 10:47AM EDT | 2024-09-20 | 0.20 | 0.15 | 1.15 | 0.00 | - | 1 | 601 | 74.12% |
| GEO241115P00010000 | 2024-05-14 3:07PM EDT | 2024-11-15 | 0.42 | 0.30 | 0.70 | 0.00 | - | 2 | 24 | 55.08% |
| GEO241220P00010000 | 2024-05-15 10:46AM EDT | 2024-12-20 | 0.55 | 0.05 | 0.65 | 0.00 | - | 5 | 12 | 56.25% |
| GEO250117P00010000 | 2024-05-15 12:04PM EDT | 2025-01-17 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 5,901 | 51.07% |
| GEO260116P00010000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 1.35 | 1.00 | 1.45 | 0.00 | - | 25 | 7,870 | 50.00% |
© 2024 Yahoo. All rights reserved.