The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621C00001000 | 2024-03-20 12:59PM EDT | 1.00 | 12.70 | 12.60 | 15.10 | 0.00 | - | 2 | 1,334 | 1,900.00% |
| GEO240621C00004000 | 2024-01-23 3:21PM EDT | 4.00 | 7.94 | 7.70 | 8.10 | 0.00 | - | 24 | 24 | 0.00% |
| GEO240621C00005000 | 2024-05-07 9:59AM EDT | 5.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GEO240621C00006000 | 2023-10-30 9:34AM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| GEO240621C00008000 | 2024-05-16 11:20AM EDT | 8.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 3 | 934 | 0.00% |
| GEO240621C00009000 | 2024-05-24 1:52PM EDT | 9.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 988 | 0.00% |
| GEO240621C00010000 | 2024-05-17 12:31PM EDT | 10.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 745 | 0.00% |
| GEO240621C00011000 | 2024-05-28 10:05AM EDT | 11.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 5 | 8,119 | 0.00% |
| GEO240621C00012000 | 2024-05-28 3:53PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,939 | 0.00% |
| GEO240621C00012500 | 2024-05-23 2:24PM EDT | 12.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GEO240621C00013000 | 2024-05-28 2:44PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 158 | 2,568 | 0.00% |
| GEO240621C00013500 | 2024-05-21 12:20PM EDT | 13.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GEO240621C00014000 | 2024-05-28 2:37PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 34 | 919 | 1.56% |
| GEO240621C00014500 | 2024-05-28 2:39PM EDT | 14.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 6.25% |
| GEO240621C00015000 | 2024-05-28 2:08PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 6,449 | 6.25% |
| GEO240621C00015500 | 2024-05-24 1:32PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GEO240621C00016000 | 2024-05-28 2:58PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,622 | 12.50% |
| GEO240621C00017000 | 2024-05-22 9:30AM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,729 | 25.00% |
| GEO240621C00018000 | 2024-05-28 2:21PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,725 | 25.00% |
| GEO240621C00019000 | 2024-05-24 9:55AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 146 | 25.00% |
| GEO240621C00020000 | 2024-05-28 2:13PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 348 | 769 | 25.00% |
| GEO240621C00021000 | 2024-04-12 3:22PM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 87.50% |
| GEO240621C00025000 | 2024-04-19 2:18PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240621P00005000 | 2023-12-01 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 332.42% |
| GEO240621P00006000 | 2024-03-13 2:10PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 81 | 280.08% |
| GEO240621P00007000 | 2024-01-22 11:58AM EDT | 7.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 1,065 | 176.56% |
| GEO240621P00008000 | 2024-05-20 3:53PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 50.00% |
| GEO240621P00009000 | 2024-05-21 10:20AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 163 | 50.00% |
| GEO240621P00009500 | 2024-05-21 3:08PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 162 | 50.00% |
| GEO240621P00010000 | 2024-05-23 11:27AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 2,315 | 25.00% |
| GEO240621P00011000 | 2024-05-28 1:27PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| GEO240621P00012000 | 2024-05-23 3:05PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6,067 | 12.50% |
| GEO240621P00012500 | 2024-05-28 1:29PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GEO240621P00013000 | 2024-05-28 12:54PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5,230 | 6.25% |
| GEO240621P00013500 | 2024-05-23 9:37AM EDT | 13.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| GEO240621P00014000 | 2024-05-28 9:32AM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 841 | 0.00% |
| GEO240621P00015000 | 2024-05-23 2:10PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 356 | 0.00% |
| GEO240621P00016000 | 2024-05-07 3:45PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 17.00 | 1.80 | 3.30 | 3.70 | 0.00 | - | - | 1 | 92.58% |
| GEO240621P00018000 | 2024-05-08 2:56PM EDT | 18.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,080 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.