The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00008000 | 2024-04-19 2:14PM EDT | 8.00 | 6.68 | 4.40 | 4.80 | 0.00 | - | 1 | 4 | 385.94% |
| GEO240517C00009000 | 2024-05-06 9:32AM EDT | 9.00 | 5.40 | 3.50 | 4.30 | 0.00 | - | 6 | 6 | 355.47% |
| GEO240517C00010000 | 2024-05-15 2:03PM EDT | 10.00 | 2.64 | 2.50 | 2.70 | -0.34 | -11.41% | 100 | 180 | 175.00% |
| GEO240517C00011000 | 2024-05-10 10:50AM EDT | 11.00 | 2.50 | 1.50 | 1.70 | 0.00 | - | 1 | 66 | 117.19% |
| GEO240517C00012000 | 2024-05-15 9:52AM EDT | 12.00 | 1.05 | 0.55 | 0.70 | +0.02 | +1.94% | 4 | 194 | 58.20% |
| GEO240517C00012500 | 2024-05-15 1:39PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | -0.96 | -79.34% | 36 | 17 | 36.72% |
| GEO240517C00013000 | 2024-05-15 2:07PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 182 | 688 | 37.11% |
| GEO240517C00013500 | 2024-05-15 1:03PM EDT | 13.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 243 | 418 | 53.13% |
| GEO240517C00014000 | 2024-05-14 11:22AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,777 | 73.44% |
| GEO240517C00014500 | 2024-05-14 9:35AM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 733 | 92.19% |
| GEO240517C00015000 | 2024-05-15 10:29AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 8,034 | 110.94% |
| GEO240517C00015500 | 2024-05-09 11:05AM EDT | 15.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 12 | 475 | 126.56% |
| GEO240517C00016000 | 2024-05-13 1:06PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 142.19% |
| GEO240517C00016500 | 2024-05-06 3:49PM EDT | 16.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 157.81% |
| GEO240517C00017000 | 2024-05-15 1:46PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 20 | 3,204 | 212.50% |
| GEO240517C00018000 | 2024-04-30 3:04PM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 904 | 283.59% |
| GEO240517C00019000 | 2024-04-29 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 221.88% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 20.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 4 | 127 | 476.17% |
| GEO240517C00021000 | 2024-04-09 12:27PM EDT | 21.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 464.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00009000 | 2024-03-21 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 35 | 148 | 302.34% |
| GEO240517P00010000 | 2024-05-02 2:27PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 160 | 317.19% |
| GEO240517P00011000 | 2024-05-02 3:51PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 143 | 96.88% |
| GEO240517P00011500 | 2024-05-07 1:47PM EDT | 11.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 96.88% |
| GEO240517P00012000 | 2024-05-07 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 189 | 56.25% |
| GEO240517P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 100 | 81 | 47.27% |
| GEO240517P00013000 | 2024-05-15 2:32PM EDT | 13.00 | 0.45 | 0.40 | 0.50 | +0.28 | +164.71% | 54 | 1,680 | 62.11% |
| GEO240517P00013500 | 2024-05-14 2:56PM EDT | 13.50 | 0.46 | 0.80 | 1.10 | 0.00 | - | 1 | 400 | 80.08% |
| GEO240517P00014000 | 2024-05-14 10:06AM EDT | 14.00 | 0.90 | 1.25 | 1.60 | 0.00 | - | 1 | 332 | 96.09% |
| GEO240517P00014500 | 2024-05-14 10:52AM EDT | 14.50 | 1.54 | 1.75 | 2.10 | 0.00 | - | 5 | 77 | 118.75% |
| GEO240517P00015000 | 2024-05-14 10:52AM EDT | 15.00 | 2.09 | 2.25 | 2.50 | 0.00 | - | 4 | 325 | 106.25% |
| GEO240517P00015500 | 2024-04-25 9:53AM EDT | 15.50 | 1.20 | 2.70 | 3.10 | 0.00 | - | - | 4 | 142.97% |
| GEO240517P00016000 | 2024-05-08 2:56PM EDT | 16.00 | 2.45 | 3.20 | 3.60 | 0.00 | - | 2 | 121 | 159.38% |
| GEO240517P00016500 | 2024-05-08 3:00PM EDT | 16.50 | 2.95 | 3.70 | 4.10 | 0.00 | - | 150 | 8 | 175.00% |
| GEO240517P00017000 | 2024-05-08 12:23PM EDT | 17.00 | 3.64 | 4.30 | 4.60 | 0.00 | - | 8 | 0 | 223.44% |
| GEO240517P00017500 | 2024-05-08 3:52PM EDT | 17.50 | 3.92 | 4.70 | 5.20 | 0.00 | - | 21 | 21 | 239.06% |
| GEO240517P00018000 | 2024-05-06 3:50PM EDT | 18.00 | 3.72 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 218.75% |
| GEO240517P00018500 | 2024-05-06 3:58PM EDT | 18.50 | 4.18 | 5.80 | 6.10 | 0.00 | - | 120 | 0 | 268.75% |
| GEO240517P00019000 | 2024-05-08 3:00PM EDT | 19.00 | 5.45 | 6.30 | 6.60 | 0.00 | - | 150 | 324 | 282.81% |
| GEO240517P00020000 | 2024-05-08 2:55PM EDT | 20.00 | 6.43 | 7.20 | 7.60 | 0.00 | - | 87 | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.