The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:14.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240531C00014000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 490 | 549 | 3.13% |
| GEO240607C00014000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 1.56% |
| GEO240614C00014000 | 2024-05-24 1:58PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
| GEO240621C00014000 | 2024-05-28 2:37PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 34 | 919 | 1.56% |
| GEO240628C00014000 | 2024-05-20 12:31PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 197 | 272 | 0.78% |
| GEO240705C00014000 | 2024-05-24 3:26PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| GEO240719C00014000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 133 | 2,284 | 0.78% |
| GEO240920C00014000 | 2024-05-28 2:37PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 37 | 285 | 0.39% |
| GEO241115C00014000 | 2024-05-22 3:40PM EDT | 2024-11-15 | 2.09 | 0.00 | 0.00 | 0.00 | - | 20 | 261 | 0.39% |
| GEO241220C00014000 | 2024-05-24 12:45PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 47 | 112 | 0.39% |
| GEO250117C00014000 | 2024-05-28 3:20PM EDT | 2025-01-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,990 | 0.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240531P00014000 | 2024-05-28 10:14AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GEO240607P00014000 | 2024-05-28 9:40AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GEO240614P00014000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GEO240621P00014000 | 2024-05-28 9:32AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 841 | 0.00% |
| GEO240719P00014000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 12 | 0.00% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.15 | 1.30 | 0.00 | - | 10 | 16 | 40.09% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 450 | 480 | 0.00% |
| GEO241220P00014000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GEO250117P00014000 | 2024-05-21 11:28AM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.