The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117C00003000 | 2024-05-17 1:38PM EDT | 3.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO250117C00005000 | 2024-05-08 11:56AM EDT | 5.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO250117C00007000 | 2024-05-24 9:39AM EDT | 7.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO250117C00009000 | 2024-05-16 11:20AM EDT | 9.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO250117C00010000 | 2024-05-22 12:30PM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GEO250117C00011000 | 2024-05-28 9:36AM EDT | 11.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO250117C00012000 | 2024-05-28 9:52AM EDT | 12.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GEO250117C00014000 | 2024-05-28 3:20PM EDT | 14.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GEO250117C00015000 | 2024-05-24 1:01PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GEO250117C00017000 | 2024-05-24 9:30AM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GEO250117C00018000 | 2024-05-20 1:10PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEO250117C00020000 | 2024-05-28 3:05PM EDT | 20.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GEO250117C00022000 | 2024-05-22 3:05PM EDT | 22.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO250117C00025000 | 2024-05-21 12:44PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GEO250117C00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO250117P00003000 | 2024-04-16 11:27AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 316 | 99.22% |
| GEO250117P00005000 | 2024-05-09 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GEO250117P00007000 | 2024-05-16 11:11AM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO250117P00010000 | 2024-05-28 11:59AM EDT | 10.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO250117P00012000 | 2024-05-21 3:34PM EDT | 12.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GEO250117P00013000 | 2024-05-16 12:31PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GEO250117P00014000 | 2024-05-21 11:28AM EDT | 14.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO250117P00015000 | 2024-05-21 9:30AM EDT | 15.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GEO250117P00017000 | 2024-05-22 9:44AM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO250117P00020000 | 2024-05-21 11:54AM EDT | 20.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GEO250117P00022000 | 2024-05-01 2:04PM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.