The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:12.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240614C00012000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 1.40 | 1.40 | 3.80 | 0.00 | - | 1 | 1 | 250.78% |
| GEO240621C00012000 | 2024-06-07 11:05AM EDT | 2024-06-21 | 1.85 | 1.45 | 3.20 | 0.00 | - | 1 | 0 | 127.34% |
| GEO240719C00012000 | 2024-05-29 12:13PM EDT | 2024-07-19 | 1.95 | 1.55 | 3.20 | 0.00 | - | - | 2 | 73.24% |
| GEO240920C00012000 | 2024-06-05 11:25AM EDT | 2024-09-20 | 2.80 | 0.80 | 3.50 | 0.00 | - | 20 | 286 | 91.31% |
| GEO241115C00012000 | 2024-06-03 10:25AM EDT | 2024-11-15 | 3.80 | 2.40 | 4.00 | 0.00 | - | 3 | 121 | 63.97% |
| GEO241220C00012000 | 2024-05-31 3:01PM EDT | 2024-12-20 | 3.50 | 2.55 | 3.30 | 0.00 | - | 3 | 169 | 60.79% |
| GEO250117C00012000 | 2024-06-10 1:01PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.20 | -0.30 | -9.09% | 1 | 3,492 | 50.73% |
| GEO260116C00012000 | 2024-06-10 10:12AM EDT | 2026-01-16 | 4.46 | 4.20 | 5.90 | -0.45 | -9.16% | 1 | 1,532 | 64.04% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240614P00012000 | 2024-06-03 1:47PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 106.25% |
| GEO240621P00012000 | 2024-06-07 10:19AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 94.53% |
| GEO240628P00012000 | 2024-05-30 1:16PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 54.49% |
| GEO240712P00012000 | 2024-06-07 10:57AM EDT | 2024-07-12 | 0.15 | 0.05 | 1.00 | 0.00 | - | 6 | 6 | 79.88% |
| GEO240719P00012000 | 2024-06-07 1:42PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.35 | 0.00 | - | 1 | 6 | 59.77% |
| GEO240920P00012000 | 2024-06-07 10:11AM EDT | 2024-09-20 | 0.40 | 0.30 | 0.90 | 0.00 | - | 1 | 150 | 61.04% |
| GEO241115P00012000 | 2024-06-05 12:12PM EDT | 2024-11-15 | 0.60 | 0.50 | 1.25 | 0.00 | - | 1 | 459 | 60.45% |
| GEO241220P00012000 | 2024-05-30 1:16PM EDT | 2024-12-20 | 0.89 | 0.65 | 1.25 | 0.00 | - | 60 | 63 | 54.74% |
| GEO250117P00012000 | 2024-06-04 9:30AM EDT | 2025-01-17 | 0.80 | 0.95 | 1.05 | 0.00 | - | 3 | 462 | 45.70% |
| GEO260116P00012000 | 2024-06-05 12:30PM EDT | 2026-01-16 | 1.53 | 0.90 | 5.00 | 0.00 | - | 1 | 40 | 59.67% |
© 2024 Yahoo. All rights reserved.