The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 194.73% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 196.29% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 117.38% |
| GEO240621C00020000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 10 | 644 | 50.78% |
| GEO240920C00020000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.54 | 0.40 | 0.50 | 0.00 | - | 8 | 1,022 | 50.00% |
| GEO241115C00020000 | 2024-04-24 11:56AM EDT | 2024-11-15 | 1.00 | 0.75 | 0.90 | 0.00 | - | 5 | 207 | 51.90% |
| GEO250117C00020000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 1.06 | 1.00 | 1.15 | -0.19 | -15.20% | 60 | 8,197 | 51.07% |
| GEO260116C00020000 | 2024-04-25 1:21PM EDT | 2026-01-16 | 2.55 | 2.35 | 2.65 | -0.10 | -3.77% | 2 | 3,196 | 52.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00020000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 5.14 | 3.90 | 7.40 | 0.00 | - | 87 | 27 | 124.02% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 2024-11-15 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 50.98% |
| GEO250117P00020000 | 2024-04-01 12:08PM EDT | 2025-01-17 | 6.18 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 39.65% |
| GEO260116P00020000 | 2024-04-22 11:41AM EDT | 2026-01-16 | 6.48 | 6.30 | 6.60 | 0.00 | - | 6 | 7 | 37.67% |
© 2024 Yahoo. All rights reserved.