UK markets open in 6 hours 51 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,690.22 +573.94 (+1.19%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705C00012500 | 2024-06-26 3:28PM EDT | 12.50 | 0.88 | 0.95 | 1.40 | 0.00 | - | 1 | 15 | 67.97% |
| GEO240705C00013000 | 2024-06-26 2:45PM EDT | 13.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 21 | 36 | 50.39% |
| GEO240705C00013500 | 2024-06-27 2:34PM EDT | 13.50 | 0.23 | 0.25 | 0.40 | -0.07 | -23.33% | 161 | 61 | 49.61% |
| GEO240705C00014000 | 2024-06-27 12:50PM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 63 | 3,394 | 49.02% |
| GEO240705C00014500 | 2024-06-27 2:33PM EDT | 14.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 200 | 51.17% |
| GEO240705C00015000 | 2024-06-26 10:34AM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 74 | 53.91% |
| GEO240705C00015500 | 2024-06-17 10:33AM EDT | 15.50 | 0.06 | 0.00 | 1.10 | 0.00 | - | - | 1 | 153.71% |
| GEO240705C00017000 | 2024-06-05 11:20AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 170.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240705P00010000 | 2024-06-21 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 223.05% |
| GEO240705P00010500 | 2024-06-21 12:52PM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.05% |
| GEO240705P00011500 | 2024-06-24 2:51PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 149.61% |
| GEO240705P00012000 | 2024-06-26 3:59PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 60.94% |
| GEO240705P00012500 | 2024-06-26 1:10PM EDT | 12.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 55.86% |
| GEO240705P00013000 | 2024-06-27 10:47AM EDT | 13.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 1 | 19 | 44.34% |
| GEO240705P00013500 | 2024-06-27 2:37PM EDT | 13.50 | 0.40 | 0.25 | 0.35 | +0.01 | +2.56% | 4 | 15 | 44.53% |
| GEO240705P00014000 | 2024-06-26 10:59AM EDT | 14.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 18 | 19 | 50.39% |
| GEO240705P00015000 | 2024-06-14 3:28PM EDT | 15.00 | 1.92 | 1.45 | 3.00 | 0.00 | - | 1 | 2 | 160.94% |
© 2024 Yahoo. All rights reserved.