The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:12.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00012000 | 2024-05-15 9:52AM EDT | 2024-05-17 | 1.05 | 0.50 | 0.75 | +0.02 | +1.94% | 4 | 194 | 59.38% |
| GEO240524C00012000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 1.25 | 0.60 | 0.75 | 0.00 | - | - | 2 | 51.56% |
| GEO240614C00012000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 1.40 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 44.73% |
| GEO240621C00012000 | 2024-05-15 1:56PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.00 | -0.43 | -31.16% | 26 | 1,936 | 43.75% |
| GEO240920C00012000 | 2024-05-15 9:33AM EDT | 2024-09-20 | 2.00 | 1.55 | 1.70 | +0.10 | +5.26% | 1 | 262 | 48.54% |
| GEO241115C00012000 | 2024-05-15 12:43PM EDT | 2024-11-15 | 2.05 | 2.05 | 2.15 | -0.78 | -27.56% | 1 | 37 | 52.25% |
| GEO241220C00012000 | 2024-05-13 1:40PM EDT | 2024-12-20 | 2.60 | 2.15 | 2.30 | 0.00 | - | 1 | 4 | 51.32% |
| GEO250117C00012000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 2.45 | 2.30 | 2.45 | -0.33 | -11.87% | 54 | 3,503 | 52.15% |
| GEO260116C00012000 | 2024-05-14 9:58AM EDT | 2026-01-16 | 3.70 | 3.50 | 3.80 | -0.41 | -9.98% | 3 | 1,505 | 54.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00012000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 189 | 50.78% |
| GEO240524P00012000 | 2024-05-13 2:32PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 44.53% |
| GEO240531P00012000 | 2024-05-13 2:35PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | 0.00 | - | 9 | 88 | 33.99% |
| GEO240607P00012000 | 2024-05-14 10:44AM EDT | 2024-06-07 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 37.89% |
| GEO240621P00012000 | 2024-05-14 11:20AM EDT | 2024-06-21 | 0.22 | 0.30 | 0.30 | 0.00 | - | 46 | 401 | 33.59% |
| GEO240920P00012000 | 2024-05-15 10:02AM EDT | 2024-09-20 | 0.75 | 0.80 | 0.90 | +0.10 | +15.38% | 11 | 70 | 39.75% |
| GEO241115P00012000 | 2024-05-14 9:58AM EDT | 2024-11-15 | 1.10 | 1.10 | 1.20 | +0.08 | +7.84% | 5 | 457 | 41.99% |
| GEO241220P00012000 | 2024-05-10 2:44PM EDT | 2024-12-20 | 1.00 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 41.21% |
| GEO250117P00012000 | 2024-05-15 10:16AM EDT | 2025-01-17 | 1.30 | 1.35 | 1.45 | +0.05 | +4.00% | 4 | 447 | 42.63% |
| GEO260116P00012000 | 2024-05-14 1:20PM EDT | 2026-01-16 | 2.00 | 2.00 | 3.10 | 0.00 | - | 3 | 38 | 54.25% |
© 2024 Yahoo. All rights reserved.