The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220C00010000 | 2024-05-15 10:46AM EDT | 10.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GEO241220C00011000 | 2024-05-17 9:45AM EDT | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GEO241220C00012000 | 2024-05-28 2:33PM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 42 | 162 | 0.00% |
| GEO241220C00013000 | 2024-05-24 11:59AM EDT | 13.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GEO241220C00014000 | 2024-05-24 12:45PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 47 | 112 | 0.39% |
| GEO241220C00015000 | 2024-05-28 1:07PM EDT | 15.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 3.13% |
| GEO241220C00016000 | 2024-05-28 10:20AM EDT | 16.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 6.25% |
| GEO241220C00017000 | 2024-05-23 10:46AM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 6.25% |
| GEO241220C00018000 | 2024-05-24 11:53AM EDT | 18.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| GEO241220C00019000 | 2024-05-15 11:10AM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| GEO241220C00020000 | 2024-05-24 12:31PM EDT | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GEO241220C00021000 | 2024-05-24 12:29PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| GEO241220C00022000 | 2024-05-22 3:47PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| GEO241220C00023000 | 2024-05-16 12:20PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| GEO241220C00025000 | 2024-05-24 12:31PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GEO241220C00030000 | 2024-05-17 10:26AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241220P00008000 | 2024-05-16 11:10AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GEO241220P00009000 | 2024-05-07 1:56PM EDT | 9.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| GEO241220P00010000 | 2024-05-15 10:46AM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| GEO241220P00011000 | 2024-05-07 1:55PM EDT | 11.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 62 | 31 | 6.25% |
| GEO241220P00012000 | 2024-05-16 9:33AM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 145 | 204 | 3.13% |
| GEO241220P00014000 | 2024-05-17 3:42PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GEO241220P00016000 | 2024-05-28 9:37AM EDT | 16.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 0.00% |
| GEO241220P00017000 | 2024-05-09 9:33AM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GEO241220P00018000 | 2024-05-02 9:48AM EDT | 18.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| GEO241220P00019000 | 2024-05-14 9:38AM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GEO241220P00020000 | 2024-05-20 9:53AM EDT | 20.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GEO241220P00022000 | 2024-05-01 2:03PM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.