The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115C00007000 | 2024-04-08 11:35AM EDT | 7.00 | 8.77 | 6.40 | 9.70 | 0.00 | - | 1 | 1 | 70.70% |
| GEO241115C00008000 | 2024-04-17 11:02AM EDT | 8.00 | 7.71 | 5.50 | 8.60 | 0.00 | - | 1 | 1 | 59.77% |
| GEO241115C00009000 | 2024-03-21 3:57PM EDT | 9.00 | 6.43 | 5.90 | 7.20 | 0.00 | - | - | 1 | 76.90% |
| GEO241115C00011000 | 2024-03-25 10:04AM EDT | 11.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 3 | 5 | 66.21% |
| GEO241115C00012000 | 2024-04-22 9:40AM EDT | 12.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 23 | 57.81% |
| GEO241115C00013000 | 2024-04-25 2:47PM EDT | 13.00 | 3.20 | 2.45 | 3.50 | 0.00 | - | 14 | 74 | 59.72% |
| GEO241115C00014000 | 2024-04-26 10:41AM EDT | 14.00 | 2.75 | 2.15 | 2.90 | +0.10 | +3.77% | 63 | 155 | 57.28% |
| GEO241115C00015000 | 2024-04-26 1:22PM EDT | 15.00 | 2.35 | 2.20 | 2.35 | -0.10 | -4.08% | 9 | 135 | 52.98% |
| GEO241115C00016000 | 2024-04-25 12:23PM EDT | 16.00 | 1.80 | 1.05 | 1.95 | 0.00 | - | 17 | 37 | 54.25% |
| GEO241115C00017000 | 2024-04-15 12:11PM EDT | 17.00 | 2.00 | 1.45 | 1.60 | 0.00 | - | 2 | 15 | 51.95% |
| GEO241115C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 17 | 132 | 51.81% |
| GEO241115C00019000 | 2024-04-12 3:08PM EDT | 19.00 | 1.42 | 0.95 | 1.10 | 0.00 | - | 1 | 33 | 51.81% |
| GEO241115C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 5 | 207 | 52.10% |
| GEO241115C00021000 | 2024-04-18 9:30AM EDT | 21.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 52.20% |
| GEO241115C00025000 | 2024-04-11 2:53PM EDT | 25.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 3 | 139 | 53.71% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115P00008000 | 2024-04-05 3:17PM EDT | 8.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.44% |
| GEO241115P00009000 | 2024-04-12 3:56PM EDT | 9.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 51.76% |
| GEO241115P00010000 | 2024-04-12 3:56PM EDT | 10.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 12 | 50.98% |
| GEO241115P00011000 | 2024-04-10 10:26AM EDT | 11.00 | 0.55 | 0.45 | 1.10 | 0.00 | - | 1 | 11 | 57.72% |
| GEO241115P00012000 | 2024-04-15 3:07PM EDT | 12.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 20 | 53 | 56.20% |
| GEO241115P00013000 | 2024-04-09 11:55AM EDT | 13.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 2 | 15 | 47.22% |
| GEO241115P00014000 | 2024-04-22 9:33AM EDT | 14.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 30 | 45.75% |
| GEO241115P00015000 | 2024-04-15 11:39AM EDT | 15.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 1 | 12 | 44.87% |
| GEO241115P00016000 | 2024-04-25 2:28PM EDT | 16.00 | 2.65 | 2.50 | 2.65 | 0.00 | - | 901 | 902 | 44.56% |
| GEO241115P00017000 | 2024-03-19 2:09PM EDT | 17.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 48.39% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 20.00 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 52.64% |
| GEO241115P00021000 | 2024-04-17 12:18PM EDT | 21.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | - | 1 | 41.85% |
© 2024 Yahoo. All rights reserved.