The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116C00003000 | 2024-05-15 10:54AM EDT | 3.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO260116C00005000 | 2023-10-10 3:17PM EDT | 5.00 | 4.70 | 3.50 | 6.00 | 0.00 | - | 1 | 12 | 0.00% |
| GEO260116C00007000 | 2024-05-24 9:36AM EDT | 7.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO260116C00010000 | 2024-05-23 1:39PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO260116C00012000 | 2024-05-23 11:40AM EDT | 12.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GEO260116C00015000 | 2024-05-28 12:07PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GEO260116C00020000 | 2024-05-24 3:23PM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GEO260116C00025000 | 2024-05-28 10:24AM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO260116C00030000 | 2024-05-16 3:49PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO260116P00005000 | 2024-04-05 11:57AM EDT | 5.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 3,031 | 60.94% |
| GEO260116P00007000 | 2024-03-18 9:47AM EDT | 7.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 160 | 52.98% |
| GEO260116P00010000 | 2024-05-15 11:25AM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GEO260116P00012000 | 2024-05-14 1:20PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GEO260116P00015000 | 2024-05-14 11:20AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GEO260116P00020000 | 2024-05-28 9:55AM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GEO260116P00025000 | 2024-04-25 2:13PM EDT | 25.00 | 10.62 | 10.00 | 12.50 | 0.00 | - | - | 5 | 54.54% |
© 2024 Yahoo. All rights reserved.