UK markets open in 2 hours 59 minutes
NIKKEI 225
37,724.59 -735.49 (-1.91%) HANG SENG
17,275.90 +74.63 (+0.43%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,325.50 -12.90 (-0.55%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,573.85 -1,875.45 (-3.51%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00012000 | 2024-04-18 9:56AM EDT | 12.00 | 3.25 | 2.90 | 5.50 | 0.00 | - | - | 15 | 596.09% |
| GEO240426C00012500 | 2024-04-05 3:40PM EDT | 12.50 | 2.80 | 2.50 | 4.50 | 0.00 | - | 3 | 56 | 483.59% |
| GEO240426C00013000 | 2024-04-23 10:59AM EDT | 13.00 | 1.90 | 1.70 | 5.00 | 0.00 | - | 10 | 13 | 525.00% |
| GEO240426C00013500 | 2024-04-18 12:52PM EDT | 13.50 | 1.85 | 1.35 | 3.50 | 0.00 | - | 24 | 24 | 359.77% |
| GEO240426C00014000 | 2024-04-24 11:10AM EDT | 14.00 | 1.08 | 0.80 | 1.40 | -0.07 | -6.09% | 16 | 103 | 71.88% |
| GEO240426C00014500 | 2024-04-23 11:23AM EDT | 14.50 | 0.70 | 0.45 | 0.70 | 0.00 | - | 21 | 124 | 78.13% |
| GEO240426C00015000 | 2024-04-24 9:37AM EDT | 15.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 3 | 187 | 59.38% |
| GEO240426C00015500 | 2024-04-23 1:21PM EDT | 15.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 175 | 50.78% |
| GEO240426C00016000 | 2024-04-22 11:16AM EDT | 16.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 57.81% |
| GEO240426C00016500 | 2024-04-16 3:19PM EDT | 16.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 93.75% |
| GEO240426C00017000 | 2024-04-15 10:38AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 99.22% |
| GEO240426C00018500 | 2024-04-11 3:23PM EDT | 18.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 306.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00012500 | 2024-04-04 12:05PM EDT | 12.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 408.59% |
| GEO240426P00013000 | 2024-03-20 2:45PM EDT | 13.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 120.31% |
| GEO240426P00013500 | 2024-04-10 1:57PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GEO240426P00014000 | 2024-04-23 2:49PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 93.75% |
| GEO240426P00014500 | 2024-04-23 12:10PM EDT | 14.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 78 | 53.13% |
| GEO240426P00015000 | 2024-04-24 9:36AM EDT | 15.00 | 0.21 | 0.15 | 0.20 | +0.01 | +5.00% | 1 | 82 | 52.34% |
| GEO240426P00015500 | 2024-04-23 10:56AM EDT | 15.50 | 0.45 | 0.45 | 1.00 | 0.00 | - | 4 | 7 | 106.25% |
| GEO240426P00016000 | 2024-04-08 12:24PM EDT | 16.00 | 0.95 | 0.85 | 1.50 | 0.00 | - | - | 20 | 130.47% |
© 2024 Yahoo. All rights reserved.