The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-05-03 2:50PM EDT | 3.00 | 11.40 | 9.20 | 12.20 | 0.00 | - | 50 | 3,390 | 128.13% |
| GEO250117C00005000 | 2024-05-08 11:56AM EDT | 5.00 | 8.70 | 7.10 | 10.60 | 0.00 | - | 2 | 525 | 100.10% |
| GEO250117C00007000 | 2024-05-09 1:40PM EDT | 7.00 | 7.00 | 5.80 | 8.60 | 0.00 | - | 7 | 1,014 | 89.26% |
| GEO250117C00010000 | 2024-05-10 10:26AM EDT | 10.00 | 4.45 | 4.30 | 4.80 | -0.10 | -2.20% | 3 | 8,493 | 63.28% |
| GEO250117C00012000 | 2024-05-09 1:33PM EDT | 12.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 50 | 3,517 | 54.49% |
| GEO250117C00015000 | 2024-05-10 3:17PM EDT | 15.00 | 1.65 | 1.65 | 1.75 | -0.10 | -5.71% | 12 | 13,757 | 50.81% |
| GEO250117C00017000 | 2024-05-10 11:15AM EDT | 17.00 | 1.12 | 1.00 | 1.15 | -0.06 | -5.08% | 34 | 1,223 | 50.59% |
| GEO250117C00020000 | 2024-05-10 12:05PM EDT | 20.00 | 0.63 | 0.60 | 0.65 | -0.02 | -3.08% | 101 | 8,257 | 50.15% |
| GEO250117C00022000 | 2024-05-09 9:47AM EDT | 22.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 5 | 22,755 | 50.29% |
| GEO250117C00025000 | 2024-05-07 1:00PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 1,439 | 51.07% |
| GEO250117C00030000 | 2024-05-07 10:14AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 61 | 55.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 94.53% |
| GEO250117P00005000 | 2024-05-09 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 2,544 | 94.14% |
| GEO250117P00007000 | 2024-05-02 10:06AM EDT | 7.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 9,919 | 55.08% |
| GEO250117P00010000 | 2024-05-09 1:37PM EDT | 10.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 180 | 5,901 | 47.85% |
| GEO250117P00012000 | 2024-05-10 11:07AM EDT | 12.00 | 1.21 | 1.10 | 1.25 | -0.02 | -1.63% | 90 | 463 | 45.22% |
| GEO250117P00015000 | 2024-05-08 2:13PM EDT | 15.00 | 2.75 | 2.65 | 2.75 | 0.00 | - | 1,138 | 2,653 | 40.28% |
| GEO250117P00017000 | 2024-05-08 9:33AM EDT | 17.00 | 4.10 | 4.00 | 4.50 | 0.00 | - | 51 | 73 | 46.53% |
| GEO250117P00020000 | 2024-05-08 10:28AM EDT | 20.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 38 | 38 | 38.77% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 8.10 | 10.40 | 0.00 | - | 70 | 246 | 60.06% |
© 2024 Yahoo. All rights reserved.