UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.20 -2.79 (-3.62%) GOLD FUTURES
2,369.10 +23.30 (+0.99%) DOW
38,447.80 -238.52 (-0.62%) Bitcoin GBP
54,235.02 +1,352.02 (+2.56%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:15.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240607C00015000 | 2024-06-03 1:34PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.30 | +0.20 | +200.00% | 221 | 120 | 44.53% |
| GEO240614C00015000 | 2024-06-03 11:36AM EDT | 2024-06-14 | 0.60 | 0.35 | 0.50 | +0.49 | +445.45% | 111 | 17 | 47.27% |
| GEO240621C00015000 | 2024-06-03 2:25PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.55 | +0.17 | +51.52% | 635 | 6,448 | 41.21% |
| GEO240628C00015000 | 2024-06-03 12:54PM EDT | 2024-06-28 | 0.70 | 0.50 | 0.65 | +0.35 | +100.00% | 5 | 962 | 41.50% |
| GEO240719C00015000 | 2024-06-03 2:25PM EDT | 2024-07-19 | 0.82 | 0.75 | 0.85 | +0.20 | +32.26% | 97 | 575 | 40.23% |
| GEO240920C00015000 | 2024-06-03 11:46AM EDT | 2024-09-20 | 1.63 | 1.40 | 1.50 | +0.43 | +35.83% | 305 | 2,434 | 46.19% |
| GEO241115C00015000 | 2024-05-28 2:24PM EDT | 2024-11-15 | 1.45 | 1.90 | 2.15 | 0.00 | - | 1 | 410 | 50.78% |
| GEO241220C00015000 | 2024-06-03 1:03PM EDT | 2024-12-20 | 2.30 | 2.10 | 2.30 | +0.40 | +21.05% | 25 | 165 | 50.15% |
| GEO250117C00015000 | 2024-06-03 2:23PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.55 | +0.70 | +40.00% | 37 | 10,364 | 52.88% |
| GEO260116C00015000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 3.65 | 2.65 | 4.10 | 0.00 | - | 2 | 1,357 | 55.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621P00015000 | 2024-06-03 10:34AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.55 | -0.85 | -60.71% | 1 | 356 | 39.45% |
| GEO240719P00015000 | 2024-06-03 1:10PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.80 | -0.82 | -53.95% | 44 | 1 | 36.72% |
| GEO240920P00015000 | 2024-05-29 11:35AM EDT | 2024-09-20 | 1.96 | 1.20 | 1.40 | 0.00 | - | 2 | 87 | 42.38% |
| GEO241115P00015000 | 2024-05-22 9:52AM EDT | 2024-11-15 | 2.30 | 1.65 | 2.05 | 0.00 | - | 20 | 73 | 50.78% |
| GEO250117P00015000 | 2024-06-03 1:24PM EDT | 2025-01-17 | 2.10 | 1.95 | 2.25 | -0.65 | -23.64% | 10 | 2,750 | 47.53% |
| GEO260116P00015000 | 2024-05-31 1:08PM EDT | 2026-01-16 | 2.60 | 1.00 | 3.30 | 0.00 | - | 9 | 543 | 43.70% |
© 2024 Yahoo. All rights reserved.