The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00010000 | 2024-05-03 2:09PM EDT | 10.00 | 4.80 | 3.40 | 3.70 | 0.00 | - | 50 | 50 | 371.88% |
| GEO240510C00012500 | 2024-05-07 2:17PM EDT | 12.50 | 0.75 | 0.95 | 1.10 | 0.00 | - | 20 | 11 | 112.50% |
| GEO240510C00013000 | 2024-05-08 3:02PM EDT | 13.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | - | 3 | 93.75% |
| GEO240510C00013500 | 2024-05-09 1:30PM EDT | 13.50 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 1 | 74 | 54.69% |
| GEO240510C00014000 | 2024-05-09 3:20PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 283 | 75.00% |
| GEO240510C00014500 | 2024-05-09 9:56AM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 328 | 96.88% |
| GEO240510C00015000 | 2024-05-10 10:58AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 19,381 | 131.25% |
| GEO240510C00015500 | 2024-05-09 11:05AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 419 | 159.38% |
| GEO240510C00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,513 | 189.06% |
| GEO240510C00016500 | 2024-05-09 9:56AM EDT | 16.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 5 | 139 | 514.06% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 23 | 359.38% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 351.56% |
| GEO240510C00018000 | 2024-05-06 1:58PM EDT | 18.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 48 | 853.91% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 989.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-05-09 9:56AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 123.44% |
| GEO240510P00013000 | 2024-05-08 11:51AM EDT | 13.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 189 | 75.78% |
| GEO240510P00013500 | 2024-05-09 3:20PM EDT | 13.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 90 | 33.59% |
| GEO240510P00014000 | 2024-05-09 1:53PM EDT | 14.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 10 | 1,274 | 0.00% |
| GEO240510P00014500 | 2024-05-09 9:56AM EDT | 14.50 | 0.89 | 0.90 | 1.05 | 0.00 | - | 5 | 183 | 109.38% |
| GEO240510P00015000 | 2024-05-07 11:29AM EDT | 15.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 4 | 8 | 145.31% |
| GEO240510P00015500 | 2024-05-09 12:47PM EDT | 15.50 | 1.85 | 1.90 | 2.05 | 0.00 | - | 2 | 10 | 178.13% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 2.25 | 2.55 | 0.00 | - | 8 | 8 | 207.81% |
| GEO240510P00016500 | 2024-05-10 11:06AM EDT | 16.50 | 2.95 | 2.95 | 3.00 | -0.20 | -6.27% | 12 | 50 | 0.00% |
| GEO240510P00017500 | 2024-05-09 3:06PM EDT | 17.50 | 3.96 | 3.90 | 4.10 | 0.00 | - | 100 | 443 | 342.19% |
| GEO240510P00018500 | 2024-05-10 10:51AM EDT | 18.50 | 5.03 | 4.90 | 5.00 | -0.07 | -1.37% | 97 | 322 | 0.00% |
| GEO240510P00019000 | 2024-05-09 3:06PM EDT | 19.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 70 | 614 | 420.31% |
© 2024 Yahoo. All rights reserved.