Mail

Canada markets close in 3 hours 19 minutes

S&P/TSX
22,037.35
-231.77(-1.04%)
S&P 500
5,249.21
-28.30(-0.54%)
DOW
38,295.58
-390.74(-1.01%)
CAD/USD
0.7332
-0.0007(-0.09%)
CRUDE OIL
74.22
-2.77(-3.60%)
Bitcoin CAD
94,329.71
+1,501.64(+1.62%)

MARKETS LIVE BLOG

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

15.27

+0.73

(+5.06%)

As of 12:41PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJuly 19, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GEO240719C00007000	2024-05-17 12:52PM EDT	7.00	6.71	7.90	9.20	0.00	-	3	3	167.58%
GEO240719C00010000	2024-05-17 9:57AM EDT	10.00	3.43	5.00	6.50	0.00	-	1	1	122.27%
GEO240719C00012000	2024-05-29 12:13PM EDT	12.00	1.95	2.60	4.20	0.00	-	-	2	52.93%
GEO240719C00013000	2024-05-30 10:21AM EDT	13.00	1.40	2.20	2.50	0.00	-	2	12	47.85%
GEO240719C00014000	2024-06-03 10:33AM EDT	14.00	1.55	1.20	1.65	+0.50	+47.62%	41	2,297	41.41%
GEO240719C00015000	2024-06-03 10:42AM EDT	15.00	0.70	0.90	1.00	+0.08	+12.90%	52	575	39.55%
GEO240719C00016000	2024-05-31 3:59PM EDT	16.00	0.60	0.45	0.55	+0.30	+100.00%	4	10	38.67%
GEO240719C00017000	2024-06-03 11:16AM EDT	17.00	0.25	0.25	0.35	+0.08	+47.06%	2	27	42.48%
GEO240719C00019000	2024-06-03 10:04AM EDT	19.00	0.05	0.05	0.15	-0.05	-50.00%	10	10	48.63%

PutsforJuly 19, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GEO240719P00011000	2024-05-23 1:04PM EDT	11.00	0.10	0.05	0.75	0.00	-	-	5	95.70%
GEO240719P00012000	2024-05-23 12:57PM EDT	12.00	0.17	0.05	0.15	0.00	-	-	5	50.00%
GEO240719P00013000	2024-06-03 11:36AM EDT	13.00	0.15	0.10	0.20	-0.23	-60.53%	23	39	45.90%
GEO240719P00014000	2024-06-03 9:30AM EDT	14.00	0.54	0.25	0.35	-0.11	-16.92%	5	24	40.04%
GEO240719P00015000	2024-06-03 10:37AM EDT	15.00	0.85	0.60	0.70	-0.67	-44.08%	40	1	38.38%