The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00008000 | 2024-04-19 2:14PM EDT | 8.00 | 6.68 | 3.70 | 6.10 | 0.00 | - | 1 | 4 | 426.95% |
| GEO240517C00009000 | 2024-05-06 9:32AM EDT | 9.00 | 5.40 | 3.10 | 5.10 | 0.00 | - | 6 | 6 | 356.25% |
| GEO240517C00010000 | 2024-05-03 12:53PM EDT | 10.00 | 4.70 | 2.20 | 3.90 | 0.00 | - | 4 | 165 | 248.05% |
| GEO240517C00011000 | 2024-05-10 10:50AM EDT | 11.00 | 2.50 | 1.95 | 3.00 | -1.70 | -40.48% | 10 | 67 | 213.28% |
| GEO240517C00012000 | 2024-05-08 9:30AM EDT | 12.00 | 1.55 | 1.00 | 2.50 | 0.00 | - | 2 | 195 | 114.06% |
| GEO240517C00012500 | 2024-05-09 11:57AM EDT | 12.50 | 1.21 | 0.95 | 1.05 | 0.00 | - | 1 | 17 | 51.56% |
| GEO240517C00013000 | 2024-05-10 10:50AM EDT | 13.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 10 | 640 | 49.22% |
| GEO240517C00013500 | 2024-05-10 1:21PM EDT | 13.50 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 65 | 328 | 41.60% |
| GEO240517C00014000 | 2024-05-10 1:54PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 128 | 1,438 | 37.89% |
| GEO240517C00014500 | 2024-05-09 10:27AM EDT | 14.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 733 | 44.53% |
| GEO240517C00015000 | 2024-05-09 11:10AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 8,050 | 58.59% |
| GEO240517C00015500 | 2024-05-09 11:05AM EDT | 15.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 475 | 91.41% |
| GEO240517C00016000 | 2024-05-08 11:26AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 605 | 91.41% |
| GEO240517C00016500 | 2024-05-06 3:49PM EDT | 16.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 81.25% |
| GEO240517C00017000 | 2024-05-09 1:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,204 | 91.41% |
| GEO240517C00018000 | 2024-04-30 3:04PM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 904 | 158.59% |
| GEO240517C00019000 | 2024-04-29 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 232.42% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 20.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 253.91% |
| GEO240517C00021000 | 2024-04-09 12:27PM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 273.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00009000 | 2024-03-21 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 35 | 148 | 222.66% |
| GEO240517P00010000 | 2024-05-02 2:27PM EDT | 10.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 160 | 352.73% |
| GEO240517P00011000 | 2024-05-02 3:51PM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 143 | 117.19% |
| GEO240517P00011500 | 2024-05-07 1:47PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 69.53% |
| GEO240517P00012000 | 2024-05-07 2:07PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 54.69% |
| GEO240517P00012500 | 2024-05-09 9:34AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 46.88% |
| GEO240517P00013000 | 2024-05-09 1:53PM EDT | 13.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 1,499 | 46.09% |
| GEO240517P00013500 | 2024-05-10 10:28AM EDT | 13.50 | 0.26 | 0.25 | 0.30 | -0.01 | -3.70% | 28 | 400 | 38.87% |
| GEO240517P00014000 | 2024-05-10 11:04AM EDT | 14.00 | 0.60 | 0.55 | 0.65 | +0.13 | +27.66% | 1 | 333 | 42.97% |
| GEO240517P00014500 | 2024-05-08 11:51AM EDT | 14.50 | 1.10 | 1.00 | 1.25 | 0.00 | - | 7 | 127 | 56.64% |
| GEO240517P00015000 | 2024-05-07 1:54PM EDT | 15.00 | 2.09 | 1.00 | 2.60 | 0.00 | - | 56 | 509 | 105.47% |
| GEO240517P00015500 | 2024-04-25 9:53AM EDT | 15.50 | 1.20 | 0.30 | 3.20 | 0.00 | - | - | 4 | 255.66% |
| GEO240517P00016000 | 2024-05-08 2:56PM EDT | 16.00 | 2.45 | 1.00 | 4.30 | 0.00 | - | 710 | 136 | 106.25% |
| GEO240517P00016500 | 2024-05-08 3:00PM EDT | 16.50 | 2.95 | 1.75 | 4.70 | 0.00 | - | 297 | 8 | 136.72% |
| GEO240517P00017000 | 2024-05-08 12:23PM EDT | 17.00 | 3.64 | 2.15 | 5.30 | 0.00 | - | 14 | 0 | 149.22% |
| GEO240517P00017500 | 2024-05-08 3:52PM EDT | 17.50 | 3.92 | 3.90 | 5.90 | 0.00 | - | 21 | 21 | 279.69% |
| GEO240517P00018000 | 2024-05-06 3:50PM EDT | 18.00 | 3.72 | 3.00 | 6.30 | 0.00 | - | 21 | 0 | 153.13% |
| GEO240517P00018500 | 2024-05-06 3:58PM EDT | 18.50 | 4.18 | 3.50 | 6.60 | 0.00 | - | 120 | 0 | 121.09% |
| GEO240517P00019000 | 2024-05-08 3:00PM EDT | 19.00 | 5.45 | 4.70 | 7.20 | 0.00 | - | 140 | 324 | 243.36% |
| GEO240517P00020000 | 2024-05-08 2:55PM EDT | 20.00 | 6.43 | 6.40 | 8.40 | 0.00 | - | 2 | 27 | 344.14% |
© 2024 Yahoo. All rights reserved.