The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240802C00013000 | 2024-06-26 9:37AM EDT | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GEO240802C00014000 | 2024-07-16 10:04AM EDT | 14.00 | 3.81 | 1.55 | 2.65 | 0.00 | - | 1 | 1 | 128.91% |
| GEO240802C00014500 | 2024-07-03 10:26AM EDT | 14.50 | 1.15 | 1.20 | 1.35 | 0.00 | - | - | 2 | 55.86% |
| GEO240802C00015000 | 2024-07-25 9:32AM EDT | 15.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 631 | 50.39% |
| GEO240802C00015500 | 2024-07-26 3:14PM EDT | 15.50 | 0.47 | 0.45 | 0.55 | +0.01 | +2.17% | 14 | 72 | 52.73% |
| GEO240802C00016000 | 2024-07-26 3:10PM EDT | 16.00 | 0.25 | 0.25 | 0.30 | -0.07 | -21.87% | 198 | 1,152 | 50.39% |
| GEO240802C00016500 | 2024-07-26 9:51AM EDT | 16.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 247 | 50.00% |
| GEO240802C00017000 | 2024-07-25 10:03AM EDT | 17.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 4 | 179 | 51.56% |
| GEO240802C00017500 | 2024-07-24 11:45AM EDT | 17.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4 | 33 | 63.67% |
| GEO240802C00018000 | 2024-07-25 12:31PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 67.97% |
| GEO240802C00018500 | 2024-07-18 9:42AM EDT | 18.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 147 | 134.38% |
| GEO240802C00019000 | 2024-07-18 10:32AM EDT | 19.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 108.98% |
| GEO240802C00019500 | 2024-07-26 3:21PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 25 | 84.38% |
| GEO240802C00020500 | 2024-07-23 2:48PM EDT | 20.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 189.65% |
| GEO240802C00021000 | 2024-07-23 2:41PM EDT | 21.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 247.46% |
| GEO240802C00022500 | 2024-07-22 10:50AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 228.91% |
| GEO240802C00023000 | 2024-07-22 10:46AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 13 | 237.89% |
| GEO240802C00024000 | 2024-07-15 10:01AM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 254.69% |
| GEO240802C00025000 | 2024-07-19 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 69 | 188.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240802P00005000 | 2024-06-18 3:15PM EDT | 5.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 738.28% |
| GEO240802P00011500 | 2024-07-17 12:10PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 230.86% |
| GEO240802P00012500 | 2024-07-22 9:34AM EDT | 12.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 20 | 302.34% |
| GEO240802P00013000 | 2024-07-22 9:52AM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 64 | 164.84% |
| GEO240802P00013500 | 2024-07-19 12:04PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 98 | 143.36% |
| GEO240802P00014000 | 2024-07-26 11:39AM EDT | 14.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 8 | 2 | 60.16% |
| GEO240802P00015000 | 2024-07-25 1:54PM EDT | 15.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 4 | 107 | 47.46% |
| GEO240802P00015500 | 2024-07-25 3:52PM EDT | 15.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 50.39% |
| GEO240802P00016000 | 2024-07-26 11:39AM EDT | 16.00 | 0.62 | 0.50 | 0.60 | -0.08 | -11.43% | 8 | 27 | 48.05% |
| GEO240802P00016500 | 2024-07-22 2:16PM EDT | 16.50 | 0.80 | 0.90 | 1.00 | 0.00 | - | 4 | 9 | 54.30% |
| GEO240802P00017000 | 2024-07-26 3:54PM EDT | 17.00 | 1.30 | 1.30 | 1.45 | +0.35 | +36.84% | 1 | 200 | 62.11% |
| GEO240802P00017500 | 2024-07-25 2:51PM EDT | 17.50 | 2.20 | 1.80 | 2.15 | 0.00 | - | 1 | 7 | 80.08% |
| GEO240802P00018000 | 2024-07-18 10:57AM EDT | 18.00 | 1.15 | 2.00 | 2.45 | 0.00 | - | 1 | 0 | 87.50% |
© 2024 Yahoo. All rights reserved.