The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:16.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240419C00016000 | 2024-04-16 11:44AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 10,342 | 117.19% |
| GEO240426C00016000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 17 | 264 | 64.84% |
| GEO240503C00016000 | 2024-04-16 10:00AM EDT | 2024-05-03 | 0.80 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 59.38% |
| GEO240510C00016000 | 2024-04-17 9:31AM EDT | 2024-05-10 | 0.55 | 0.25 | 0.35 | 0.00 | - | 3 | 16 | 55.47% |
| GEO240517C00016000 | 2024-04-19 10:55AM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | -0.01 | -2.44% | 110 | 657 | 52.05% |
| GEO240524C00016000 | 2024-04-15 12:00PM EDT | 2024-05-24 | 0.75 | 0.40 | 0.50 | 0.00 | - | 13 | 121 | 53.03% |
| GEO240621C00016000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 0.74 | 0.65 | 0.70 | 0.00 | - | 74 | 1,050 | 50.93% |
| GEO240920C00016000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 1.38 | 1.35 | 1.50 | 0.00 | - | 36 | 484 | 52.34% |
| GEO241115C00016000 | 2024-04-17 1:18PM EDT | 2024-11-15 | 2.20 | 1.80 | 2.00 | 0.00 | - | 1 | 21 | 55.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240419P00016000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 1.20 | 1.35 | 1.45 | 0.00 | - | 88 | 137 | 87.50% |
| GEO240426P00016000 | 2024-04-08 12:24PM EDT | 2024-04-26 | 0.95 | 1.10 | 1.65 | 0.00 | - | - | 20 | 78.13% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 2024-05-03 | 1.00 | 1.50 | 2.10 | 0.00 | - | 1 | 1 | 72.85% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 1.30 | 1.60 | 1.80 | 0.00 | - | 8 | 9 | 51.56% |
| GEO240517P00016000 | 2024-04-18 10:41AM EDT | 2024-05-17 | 1.34 | 1.60 | 1.75 | 0.00 | - | 4 | 872 | 48.83% |
| GEO240621P00016000 | 2024-04-12 10:38AM EDT | 2024-06-21 | 1.45 | 1.85 | 2.00 | 0.00 | - | 1 | 17 | 44.53% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 2.00 | 2.40 | 2.45 | 0.00 | - | - | 6 | 41.11% |
| GEO241115P00016000 | 2024-03-20 10:27AM EDT | 2024-11-15 | 3.60 | 2.80 | 2.90 | 0.00 | - | - | 1 | 45.56% |
© 2024 Yahoo. All rights reserved.