UK markets open in 4 hours 41 minutes
NIKKEI 225
38,344.87 +142.50 (+0.37%) HANG SENG
18,431.98 +118.12 (+0.64%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,315.10 -7.20 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,234.31 -956.07 (-1.90%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00014000 | 2024-05-08 9:34AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 6 | 290 | 53.91% |
| GEO240517C00014000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 6 | 1,431 | 42.19% |
| GEO240524C00014000 | 2024-05-08 1:56PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 1 | 22 | 41.02% |
| GEO240621C00014000 | 2024-05-08 12:44PM EDT | 2024-06-21 | 0.50 | 0.55 | 0.60 | -0.05 | -9.09% | 131 | 888 | 41.02% |
| GEO240920C00014000 | 2024-05-08 11:49AM EDT | 2024-09-20 | 1.20 | 1.30 | 1.40 | -0.05 | -4.00% | 17 | 270 | 47.71% |
| GEO241115C00014000 | 2024-05-07 2:00PM EDT | 2024-11-15 | 1.55 | 1.80 | 1.90 | 0.00 | - | 2 | 195 | 51.61% |
| GEO241220C00014000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 2.85 | 1.95 | 2.10 | 0.00 | - | - | 1 | 51.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00014000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 22 | 1,295 | 61.72% |
| GEO240517P00014000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 0.82 | 0.50 | 0.60 | +0.22 | +36.67% | 36 | 389 | 42.38% |
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.60 | 0.60 | 0.70 | 0.00 | - | 10 | 104 | 41.02% |
| GEO240531P00014000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 18 | 38.09% |
| GEO240621P00014000 | 2024-05-07 2:17PM EDT | 2024-06-21 | 1.07 | 0.85 | 0.90 | 0.00 | - | 43 | 804 | 35.65% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.40 | 1.55 | 0.00 | - | 10 | 16 | 40.14% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 1.80 | 1.90 | 0.00 | - | 450 | 480 | 42.68% |
© 2024 Yahoo. All rights reserved.