The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00012000 | 2024-04-24 11:11AM EDT | 12.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GEO240503C00013000 | 2024-04-25 11:21AM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GEO240503C00013500 | 2024-04-29 9:46AM EDT | 13.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| GEO240503C00014000 | 2024-04-09 12:27PM EDT | 14.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GEO240503C00014500 | 2024-04-30 12:35PM EDT | 14.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| GEO240503C00015000 | 2024-04-30 12:47PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 235 | 3.13% |
| GEO240503C00015500 | 2024-04-30 1:04PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 12.50% |
| GEO240503C00016000 | 2024-04-29 3:19PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| GEO240503C00016500 | 2024-04-29 11:17AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| GEO240503C00017000 | 2024-04-22 10:53AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 2024-04-18 9:30AM EDT | 12.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 300 | 50.00% |
| GEO240503P00012500 | 2024-04-02 12:09PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GEO240503P00013000 | 2024-04-19 3:06PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| GEO240503P00013500 | 2024-04-26 10:14AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,101 | 25.00% |
| GEO240503P00014000 | 2024-04-30 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 25.00% |
| GEO240503P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| GEO240503P00015000 | 2024-04-30 2:14PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| GEO240503P00015500 | 2024-04-29 11:19AM EDT | 15.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.