UK markets open in 5 hours 37 minutes
NIKKEI 225
38,137.81 -136.24 (-0.36%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,335.10 +24.10 (+1.04%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,970.85 -2,003.65 (-4.18%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00014000 | 2024-04-25 10:20AM EDT | 14.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | - | 1 | 53.91% |
| GEO240524C00014500 | 2024-04-29 10:33AM EDT | 14.50 | 1.10 | 0.75 | 0.90 | 0.00 | - | 3 | 161 | 52.93% |
| GEO240524C00015000 | 2024-04-29 10:16AM EDT | 15.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 3 | 3 | 51.95% |
| GEO240524C00015500 | 2024-05-01 2:49PM EDT | 15.50 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 10 | 7 | 50.98% |
| GEO240524C00016000 | 2024-04-29 2:21PM EDT | 16.00 | 0.36 | 0.20 | 0.35 | 0.00 | - | 1 | 602 | 54.10% |
| GEO240524C00016500 | 2024-04-29 9:47AM EDT | 16.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 25 | 50.39% |
| GEO240524C00018000 | 2024-04-22 1:48PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 50.39% |
| GEO240524C00019500 | 2024-04-09 11:56AM EDT | 19.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 136.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00012500 | 2024-04-30 9:56AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 53.91% |
| GEO240524P00013000 | 2024-04-25 11:59AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 50.78% |
| GEO240524P00013500 | 2024-04-29 11:17AM EDT | 13.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 49.81% |
| GEO240524P00014000 | 2024-04-25 2:02PM EDT | 14.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 100 | 104 | 49.41% |
| GEO240524P00014500 | 2024-04-25 1:15PM EDT | 14.50 | 0.66 | 0.50 | 0.65 | 0.00 | - | - | 5 | 52.25% |
| GEO240524P00015000 | 2024-04-24 10:50AM EDT | 15.00 | 0.76 | 0.75 | 1.20 | 0.00 | - | - | 10 | 56.35% |
| GEO240524P00017000 | 2024-04-09 10:31AM EDT | 17.00 | 1.55 | 2.20 | 3.40 | 0.00 | - | - | 1 | 87.60% |
| GEO240524P00018000 | 2024-04-22 3:57PM EDT | 18.00 | 3.24 | 3.10 | 4.10 | 0.00 | - | 200 | 1,002 | 86.33% |
© 2024 Yahoo. All rights reserved.