The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240419C00015000 | 2024-04-15 3:34PM EDT | 2024-04-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 265 | 4,452 | 0.00% |
| GEO240426C00015000 | 2024-04-15 10:16AM EDT | 2024-04-26 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GEO240503C00015000 | 2024-04-15 12:05PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.00 | 0.00 | - | 63 | 352 | 0.00% |
| GEO240510C00015000 | 2024-04-12 2:59PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| GEO240517C00015000 | 2024-04-15 3:06PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 274 | 7,407 | 0.00% |
| GEO240524C00015000 | 2024-04-12 12:40PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GEO240621C00015000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 1,433 | 0.00% |
| GEO240920C00015000 | 2024-04-15 3:54PM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| GEO241115C00015000 | 2024-04-12 10:42AM EDT | 2024-11-15 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| GEO250117C00015000 | 2024-04-15 3:34PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 39 | 13,621 | 0.00% |
| GEO260116C00015000 | 2024-04-12 12:25PM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240419P00015000 | 2024-04-15 3:27PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 106 | 4,321 | 6.25% |
| GEO240426P00015000 | 2024-04-15 10:10AM EDT | 2024-04-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| GEO240503P00015000 | 2024-04-10 11:23AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| GEO240510P00015000 | 2024-04-08 3:03PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| GEO240517P00015000 | 2024-04-12 1:09PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 292 | 1.56% |
| GEO240531P00015000 | 2024-04-12 1:52PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| GEO240621P00015000 | 2024-04-12 10:36AM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 1.56% |
| GEO240920P00015000 | 2024-04-10 12:34PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| GEO241115P00015000 | 2024-04-15 11:39AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| GEO250117P00015000 | 2024-04-15 3:06PM EDT | 2025-01-17 | 2.32 | 0.00 | 0.00 | 0.00 | - | 100 | 213 | 0.78% |
| GEO260116P00015000 | 2024-04-15 1:02PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.39% |
© 2024 Yahoo. All rights reserved.