The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00014000 | 2024-05-10 1:54PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 128 | 1,438 | 37.89% |
| GEO240524C00014000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.27 | 0.15 | 0.25 | 0.00 | - | 17 | 37 | 43.36% |
| GEO240531C00014000 | 2024-05-08 11:13AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 2 | 39.45% |
| GEO240607C00014000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.36 | 0.30 | 0.40 | -0.05 | -12.20% | 10 | 10 | 41.21% |
| GEO240614C00014000 | 2024-05-09 1:23PM EDT | 2024-06-14 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 115 | 40.04% |
| GEO240621C00014000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 3 | 988 | 39.36% |
| GEO240920C00014000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.22 | 1.15 | 1.30 | -0.03 | -2.40% | 2 | 279 | 46.88% |
| GEO241115C00014000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 1.75 | 1.65 | 1.80 | +0.20 | +12.90% | 1 | 195 | 50.34% |
| GEO241220C00014000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 2.85 | 1.85 | 1.95 | 0.00 | - | - | 1 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00014000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | +0.13 | +27.66% | 1 | 333 | 42.97% |
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.60 | 0.65 | 0.75 | 0.00 | - | 10 | 104 | 41.21% |
| GEO240531P00014000 | 2024-05-09 12:37PM EDT | 2024-05-31 | 0.65 | 0.70 | 1.20 | 0.00 | - | 3 | 22 | 50.00% |
| GEO240607P00014000 | 2024-05-07 10:44AM EDT | 2024-06-07 | 0.76 | 0.75 | 1.25 | 0.00 | - | - | 4 | 63.87% |
| GEO240621P00014000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.95 | -0.17 | -15.89% | 14 | 845 | 35.35% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.45 | 1.60 | 0.00 | - | 10 | 16 | 40.14% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 1.80 | 1.95 | 0.00 | - | 450 | 480 | 42.73% |
| GEO241220P00014000 | 2024-05-09 1:37PM EDT | 2024-12-20 | 1.95 | 1.95 | 2.05 | 0.00 | - | 100 | 100 | 41.60% |
© 2024 Yahoo. All rights reserved.