UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 +1.40 (+1.71%) GOLD FUTURES
2,339.00 -7.40 (-0.32%) DOW
38,527.82 +287.84 (+0.75%) Bitcoin GBP
53,521.06 +181.87 (+0.34%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00016000 | 2024-04-22 11:16AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 262 | 50.00% |
| GEO240503C00016000 | 2024-04-23 11:18AM EDT | 2024-05-03 | 0.18 | 0.10 | 0.20 | -0.03 | -14.29% | 3 | 26 | 50.59% |
| GEO240510C00016000 | 2024-04-23 2:24PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 14 | 218 | 52.54% |
| GEO240517C00016000 | 2024-04-23 1:58PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 11 | 661 | 51.56% |
| GEO240524C00016000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.55 | 0.00 | - | 500 | 600 | 51.56% |
| GEO240531C00016000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 0.57 | 0.50 | 0.65 | +0.02 | +3.64% | 1 | 2 | 52.05% |
| GEO240621C00016000 | 2024-04-23 11:10AM EDT | 2024-06-21 | 0.83 | 0.75 | 0.85 | +0.10 | +13.70% | 34 | 1,050 | 50.39% |
| GEO240920C00016000 | 2024-04-22 10:53AM EDT | 2024-09-20 | 1.59 | 1.50 | 1.60 | +0.14 | +9.66% | 6 | 479 | 51.27% |
| GEO241115C00016000 | 2024-04-17 1:18PM EDT | 2024-11-15 | 2.20 | 2.05 | 2.15 | 0.00 | - | 1 | 21 | 54.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00016000 | 2024-04-08 12:24PM EDT | 2024-04-26 | 0.95 | 0.90 | 1.00 | 0.00 | - | - | 20 | 53.91% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 2024-05-03 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 40.04% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 1.30 | 1.15 | 1.25 | 0.00 | - | 8 | 9 | 49.61% |
| GEO240517P00016000 | 2024-04-18 10:41AM EDT | 2024-05-17 | 1.34 | 1.20 | 1.30 | 0.00 | - | 4 | 872 | 45.70% |
| GEO240621P00016000 | 2024-04-12 10:38AM EDT | 2024-06-21 | 1.45 | 1.50 | 1.60 | 0.00 | - | 1 | 17 | 42.58% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 2.00 | 2.05 | 2.15 | 0.00 | - | - | 6 | 41.31% |
| GEO241115P00016000 | 2024-03-20 10:27AM EDT | 2024-11-15 | 3.60 | 2.85 | 2.95 | 0.00 | - | - | 1 | 51.86% |
© 2024 Yahoo. All rights reserved.