The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO220617C00001000 | 2021-11-26 12:02PM EDT | 1.00 | 7.78 | 6.50 | 6.80 | 0.00 | - | 10 | 10 | 1,050.00% |
| GEO220617C00002000 | 2022-04-11 3:55PM EDT | 2.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 2 | 22 | 0.00% |
| GEO220617C00003000 | 2022-03-21 12:17PM EDT | 3.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 223.44% |
| GEO220617C00004000 | 2022-04-18 12:01PM EDT | 4.00 | 2.70 | 2.60 | 3.10 | 0.00 | - | 11 | 18 | 157.81% |
| GEO220617C00005000 | 2022-05-20 12:25PM EDT | 5.00 | 1.90 | 1.90 | 2.15 | -0.15 | -7.32% | 2 | 69 | 75.00% |
| GEO220617C00006000 | 2022-05-20 12:56PM EDT | 6.00 | 1.16 | 1.00 | 1.25 | -0.04 | -3.33% | 6 | 385 | 66.02% |
| GEO220617C00007000 | 2022-05-20 3:59PM EDT | 7.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 140 | 3,375 | 66.02% |
| GEO220617C00008000 | 2022-05-20 3:49PM EDT | 8.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 54 | 3,176 | 61.33% |
| GEO220617C00009000 | 2022-05-19 3:22PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 830 | 65.63% |
| GEO220617C00010000 | 2022-05-16 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,356 | 73.44% |
| GEO220617C00011000 | 2022-04-19 3:58PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 327 | 100.78% |
| GEO220617C00012000 | 2022-03-31 3:23PM EDT | 12.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 272 | 184.38% |
| GEO220617C00013000 | 2022-01-20 10:53AM EDT | 13.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 96 | 185.55% |
| GEO220617C00014000 | 2022-05-06 11:26AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 189 | 160.16% |
| GEO220617C00015000 | 2022-05-06 11:27AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 112 | 161.72% |
| GEO220617C00016000 | 2022-03-31 2:25PM EDT | 16.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 350 | 744 | 190.23% |
| GEO220617C00017000 | 2021-12-23 11:15AM EDT | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 181.25% |
| GEO220617C00018000 | 2021-12-31 3:52PM EDT | 18.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 64 | 231.64% |
| GEO220617C00019000 | 2021-12-31 4:00PM EDT | 19.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 197.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO220617P00003000 | 2022-03-14 12:08AM EDT | 3.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GEO220617P00004000 | 2022-05-12 9:55AM EDT | 4.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 132.81% |
| GEO220617P00005000 | 2022-05-19 3:31PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 12,103 | 87.50% |
| GEO220617P00006000 | 2022-05-20 2:07PM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 577 | 71.09% |
| GEO220617P00007000 | 2022-05-20 2:51PM EDT | 7.00 | 0.55 | 0.40 | 0.55 | +0.10 | +22.22% | 29 | 974 | 62.50% |
| GEO220617P00008000 | 2022-05-18 1:19PM EDT | 8.00 | 1.45 | 1.10 | 1.35 | 0.00 | - | 1 | 273 | 73.44% |
| GEO220617P00009000 | 2022-05-12 2:24PM EDT | 9.00 | 3.00 | 1.95 | 2.35 | 0.00 | - | 1 | 192 | 89.45% |
| GEO220617P00010000 | 2022-05-03 2:53PM EDT | 10.00 | 3.10 | 2.90 | 3.30 | 0.00 | - | 4 | 14 | 99.80% |
| GEO220617P00011000 | 2022-05-11 2:29PM EDT | 11.00 | 4.89 | 3.90 | 4.40 | 0.00 | - | 3 | 27 | 130.86% |
| GEO220617P00012000 | 2021-12-03 12:38PM EDT | 12.00 | 4.90 | 4.40 | 4.70 | 0.00 | - | 10 | 10 | 0.00% |
| GEO220617P00013000 | 2021-12-21 12:31PM EDT | 13.00 | 5.69 | 5.70 | 6.10 | 0.00 | - | - | 1 | 147.66% |
| GEO220617P00015000 | 2022-01-21 1:39PM EDT | 15.00 | 7.97 | 8.20 | 8.60 | 0.00 | - | 2 | 5 | 242.58% |
© 2022 Yahoo. All rights reserved.
