The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:14.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00014000 | 2024-05-14 11:22AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,777 | 75.00% |
| GEO240524C00014000 | 2024-05-14 11:14AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 48.83% |
| GEO240531C00014000 | 2024-05-08 11:13AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 2 | 59.57% |
| GEO240607C00014000 | 2024-05-10 2:37PM EDT | 2024-06-07 | 0.36 | 0.05 | 0.10 | 0.00 | - | 10 | 15 | 38.87% |
| GEO240614C00014000 | 2024-05-13 9:59AM EDT | 2024-06-14 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 39.45% |
| GEO240621C00014000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 90 | 1,000 | 39.84% |
| GEO240920C00014000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 0.76 | 0.70 | 0.80 | -0.46 | -37.70% | 13 | 279 | 44.04% |
| GEO241115C00014000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 1.75 | 1.15 | 1.25 | 0.00 | - | 63 | 194 | 49.61% |
| GEO241220C00014000 | 2024-05-15 1:31PM EDT | 2024-12-20 | 1.42 | 1.30 | 1.40 | -0.25 | -14.97% | 10 | 3 | 49.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00014000 | 2024-05-14 10:06AM EDT | 2024-05-17 | 0.90 | 1.25 | 1.55 | 0.00 | - | 1 | 332 | 62.50% |
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.60 | 1.25 | 1.60 | 0.00 | - | 100 | 104 | 79.30% |
| GEO240531P00014000 | 2024-05-09 12:37PM EDT | 2024-05-31 | 0.65 | 1.40 | 1.60 | 0.00 | - | 3 | 22 | 60.74% |
| GEO240607P00014000 | 2024-05-07 10:44AM EDT | 2024-06-07 | 0.76 | 1.45 | 1.60 | 0.00 | - | - | 4 | 51.17% |
| GEO240614P00014000 | 2024-05-15 2:01PM EDT | 2024-06-14 | 1.55 | 1.45 | 1.95 | +0.70 | +82.35% | 3 | 2 | 53.52% |
| GEO240621P00014000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 0.90 | 1.50 | 2.05 | 0.00 | - | 9 | 846 | 53.71% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.90 | 2.05 | 0.00 | - | 10 | 16 | 39.16% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 2.25 | 2.35 | 0.00 | - | 1 | 480 | 41.41% |
| GEO241220P00014000 | 2024-05-09 1:37PM EDT | 2024-12-20 | 1.95 | 2.35 | 2.45 | 0.00 | - | 100 | 100 | 40.58% |
© 2024 Yahoo. All rights reserved.