The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00017000 | 2024-04-22 10:53AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 91.41% |
| GEO240510C00017000 | 2024-04-26 12:33PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 18 | 57.03% |
| GEO240517C00017000 | 2024-04-26 3:28PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 2,103 | 4,552 | 52.73% |
| GEO240621C00017000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 101 | 2,781 | 47.07% |
| GEO240920C00017000 | 2024-04-18 11:40AM EDT | 2024-09-20 | 1.25 | 0.95 | 1.05 | 0.00 | - | 4 | 119 | 48.10% |
| GEO241115C00017000 | 2024-04-15 12:11PM EDT | 2024-11-15 | 2.00 | 1.45 | 1.60 | 0.00 | - | 2 | 15 | 51.95% |
| GEO250117C00017000 | 2024-04-26 12:03PM EDT | 2025-01-17 | 1.89 | 1.80 | 1.90 | +0.13 | +7.39% | 43 | 1,146 | 51.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00017000 | 2024-04-26 10:47AM EDT | 2024-05-17 | 2.21 | 2.15 | 2.30 | +0.06 | +2.79% | 705 | 22 | 55.08% |
| GEO240524P00017000 | 2024-04-09 10:31AM EDT | 2024-05-24 | 1.55 | 2.10 | 3.10 | 0.00 | - | - | 1 | 71.68% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 2024-06-21 | 1.80 | 1.30 | 3.70 | 0.00 | - | - | 1 | 100.88% |
| GEO241115P00017000 | 2024-03-19 2:09PM EDT | 2024-11-15 | 4.60 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 48.39% |
| GEO250117P00017000 | 2024-04-12 11:36AM EDT | 2025-01-17 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 31 | 42.29% |
© 2024 Yahoo. All rights reserved.