UK markets open in 7 hours 6 minutes
NIKKEI 225
27,425.90 +63.15 (+0.23%) HANG SENG
22,566.78 +522.13 (+2.37%) CRUDE OIL
81.16 +0.15 (+0.19%) GOLD FUTURES
1,932.40 +2.40 (+0.12%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,512.00 -246.34 (-1.31%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO230217C00004000 | 2023-01-19 12:35PM EST | 4.00 | 7.11 | 7.30 | 7.60 | 0.00 | - | - | 10 | 214.06% |
| GEO230217C00006000 | 2023-01-13 11:32AM EST | 6.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | - | 5 | 165.63% |
| GEO230217C00007000 | 2023-01-20 3:59PM EST | 7.00 | 4.42 | 4.30 | 4.60 | 0.00 | - | 5 | 5 | 107.81% |
| GEO230217C00008000 | 2023-01-23 1:23PM EST | 8.00 | 3.52 | 3.30 | 3.60 | 0.00 | - | 10 | 30 | 82.03% |
| GEO230217C00009000 | 2023-01-26 9:51AM EST | 9.00 | 2.58 | 2.40 | 2.55 | +0.12 | +4.88% | 3 | 132 | 67.19% |
| GEO230217C00010000 | 2023-01-26 3:37PM EST | 10.00 | 1.55 | 1.50 | 1.60 | +0.05 | +3.33% | 7 | 161 | 55.86% |
| GEO230217C00011000 | 2023-01-26 3:59PM EST | 11.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 31 | 2,752 | 51.56% |
| GEO230217C00012000 | 2023-01-26 3:37PM EST | 12.00 | 0.29 | 0.25 | 0.35 | -0.04 | -12.12% | 183 | 1,454 | 51.95% |
| GEO230217C00013000 | 2023-01-26 3:14PM EST | 13.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 79 | 552 | 48.24% |
| GEO230217C00014000 | 2023-01-26 3:39PM EST | 14.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 252 | 55.47% |
| GEO230217C00015000 | 2023-01-23 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 60.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO230217P00008000 | 2023-01-03 12:36PM EST | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 171 | 79.69% |
| GEO230217P00009000 | 2023-01-26 2:22PM EST | 9.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 50 | 1,084 | 72.27% |
| GEO230217P00010000 | 2023-01-26 3:33PM EST | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 1,626 | 55.08% |
| GEO230217P00011000 | 2023-01-26 3:36PM EST | 11.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 80 | 633 | 53.52% |
| GEO230217P00012000 | 2023-01-26 10:52AM EST | 12.00 | 0.95 | 0.80 | 0.90 | -0.10 | -9.52% | 21 | 201 | 49.22% |
| GEO230217P00013000 | 2023-01-20 11:31AM EST | 13.00 | 1.90 | 1.55 | 1.75 | 0.00 | - | 3 | 3 | 57.81% |
| GEO230217P00019000 | 2023-01-18 3:16PM EST | 19.00 | 7.76 | 7.40 | 7.70 | 0.00 | - | - | 0 | 132.81% |
© 2023 Yahoo. All rights reserved.
