The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00015000 | 2024-04-24 9:37AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO240503C00015000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GEO240510C00015000 | 2024-04-24 12:11PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GEO240517C00015000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GEO240524C00015000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240621C00015000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GEO240920C00015000 | 2024-04-24 12:22PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GEO241115C00015000 | 2024-04-24 2:47PM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00015000 | 2024-04-22 1:10PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GEO260116C00015000 | 2024-04-23 3:14PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00015000 | 2024-04-24 9:36AM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GEO240503P00015000 | 2024-04-23 11:47AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GEO240510P00015000 | 2024-04-08 3:03PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GEO240517P00015000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GEO240531P00015000 | 2024-04-12 1:52PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GEO240621P00015000 | 2024-04-24 10:49AM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GEO240920P00015000 | 2024-04-18 1:48PM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GEO241115P00015000 | 2024-04-15 11:39AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GEO250117P00015000 | 2024-04-22 11:02AM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| GEO260116P00015000 | 2024-04-22 9:52AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.