The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO221021C00001000 | 2022-09-13 1:27PM EDT | 1.00 | 7.26 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 50.00% |
| GEO221021C00004000 | 2022-09-07 1:12PM EDT | 4.00 | 4.53 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 50.00% |
| GEO221021C00005000 | 2022-09-09 9:54AM EDT | 5.00 | 3.40 | 2.65 | 2.80 | 0.00 | - | 1 | 2 | 106.25% |
| GEO221021C00006000 | 2022-09-29 9:35AM EDT | 6.00 | 1.72 | 1.65 | 1.80 | 0.00 | - | 9 | 193 | 67.19% |
| GEO221021C00007000 | 2022-09-29 10:14AM EDT | 7.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 801 | 64.06% |
| GEO221021C00008000 | 2022-09-30 3:59PM EDT | 8.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 30 | 2,636 | 55.66% |
| GEO221021C00009000 | 2022-09-30 11:37AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 3,739 | 59.38% |
| GEO221021C00010000 | 2022-09-30 12:58PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 1,264 | 84.38% |
| GEO221021C00011000 | 2022-09-29 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 96.09% |
| GEO221021C00012000 | 2022-09-28 3:36PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 251 | 113.28% |
| GEO221021C00013000 | 2022-09-16 2:26PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 55 | 128.91% |
| GEO221021C00014000 | 2022-09-19 10:13AM EDT | 14.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 47 | 153 | 221.48% |
| GEO221021C00015000 | 2022-09-13 10:10AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 139.06% |
| GEO221021C00016000 | 2022-09-12 12:34PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 261.72% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO221021P00005000 | 2022-09-27 1:01PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 121.88% |
| GEO221021P00006000 | 2022-09-30 3:46PM EDT | 6.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 368 | 78.13% |
| GEO221021P00007000 | 2022-09-30 3:46PM EDT | 7.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 19 | 732 | 59.38% |
| GEO221021P00008000 | 2022-09-30 3:28PM EDT | 8.00 | 0.54 | 0.50 | 0.60 | -0.01 | -1.82% | 56 | 1,192 | 51.95% |
| GEO221021P00009000 | 2022-09-27 12:11PM EDT | 9.00 | 1.61 | 1.25 | 1.45 | 0.00 | - | 3 | 424 | 52.34% |
| GEO221021P00010000 | 2022-09-26 1:45PM EDT | 10.00 | 2.72 | 2.20 | 2.45 | 0.00 | - | 1 | 3 | 65.63% |
| GEO221021P00016000 | 2022-08-24 11:08AM EDT | 16.00 | 8.40 | 8.40 | 8.60 | 0.00 | - | - | 1 | 221.09% |
© 2022 Yahoo. All rights reserved.
