The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 254.69% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.31% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 127 | 118.56% |
| GEO240621C00020000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 644 | 50.39% |
| GEO240920C00020000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.54 | 0.40 | 0.50 | 0.00 | - | 8 | 1,022 | 49.56% |
| GEO241115C00020000 | 2024-04-24 11:56AM EDT | 2024-11-15 | 1.00 | 0.80 | 0.90 | 0.00 | - | 5 | 207 | 52.10% |
| GEO250117C00020000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.20 | +0.05 | +4.72% | 1 | 8,247 | 51.69% |
| GEO260116C00020000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 2.50 | 2.45 | 3.70 | -0.05 | -1.96% | 9 | 3,195 | 59.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00020000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 5.14 | 4.00 | 7.30 | 0.00 | - | 87 | 27 | 133.01% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 2024-11-15 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 52.64% |
| GEO250117P00020000 | 2024-04-01 12:08PM EDT | 2025-01-17 | 6.18 | 5.50 | 5.70 | 0.00 | - | 1 | 0 | 38.72% |
| GEO260116P00020000 | 2024-04-22 11:41AM EDT | 2026-01-16 | 6.48 | 6.00 | 6.50 | 0.00 | - | 6 | 7 | 37.04% |
© 2024 Yahoo. All rights reserved.