The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920C00005000 | 2024-01-22 12:06PM EDT | 5.00 | 6.60 | 6.60 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| GEO240920C00007000 | 2024-05-17 1:04PM EDT | 7.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240920C00008000 | 2024-04-01 2:05PM EDT | 8.00 | 6.63 | 7.00 | 7.70 | 0.00 | - | 1 | 18 | 158.50% |
| GEO240920C00009000 | 2024-05-02 12:05PM EDT | 9.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240920C00010000 | 2024-05-20 3:41PM EDT | 10.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240920C00011000 | 2024-05-01 2:18PM EDT | 11.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240920C00012000 | 2024-05-23 1:49PM EDT | 12.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GEO240920C00013000 | 2024-05-28 3:03PM EDT | 13.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240920C00014000 | 2024-05-28 2:37PM EDT | 14.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| GEO240920C00015000 | 2024-05-28 2:37PM EDT | 15.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GEO240920C00016000 | 2024-05-23 2:30PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GEO240920C00017000 | 2024-05-22 1:58PM EDT | 17.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GEO240920C00018000 | 2024-05-09 9:53AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| GEO240920C00019000 | 2024-05-13 12:31PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GEO240920C00020000 | 2024-05-28 3:02PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GEO240920C00021000 | 2024-05-15 1:57PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GEO240920C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 73 | 62.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00007000 | 2024-02-06 1:30PM EDT | 7.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 20 | 520 | 112.50% |
| GEO240920P00008000 | 2024-05-10 3:45PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO240920P00009000 | 2024-04-05 3:00PM EDT | 9.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 1,003 | 112.50% |
| GEO240920P00010000 | 2024-05-17 10:47AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO240920P00011000 | 2024-05-14 3:06PM EDT | 11.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| GEO240920P00012000 | 2024-05-28 2:24PM EDT | 12.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEO240920P00013000 | 2024-05-23 11:00AM EDT | 13.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 14.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 10 | 16 | 40.09% |
| GEO240920P00015000 | 2024-05-23 1:39PM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 16.00 | 2.00 | 2.80 | 2.95 | 0.00 | - | - | 6 | 50.98% |
| GEO240920P00017000 | 2024-05-21 9:56AM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GEO240920P00018000 | 2024-05-20 3:55PM EDT | 18.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| GEO240920P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.