The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00015000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | - | 4 | 8,034 | 106.25% |
| GEO240524C00015000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 81.25% |
| GEO240531C00015000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 57.81% |
| GEO240607C00015000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 0.59 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 52.34% |
| GEO240614C00015000 | 2024-05-13 2:31PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 46.09% |
| GEO240621C00015000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 63 | 1,481 | 41.80% |
| GEO240628C00015000 | 2024-05-15 10:29AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 5 | 4 | 43.36% |
| GEO240920C00015000 | 2024-05-15 10:54AM EDT | 2024-09-20 | 0.55 | 0.50 | 0.55 | -0.20 | -26.67% | 15 | 2,312 | 42.87% |
| GEO241115C00015000 | 2024-05-13 3:08PM EDT | 2024-11-15 | 1.11 | 0.90 | 1.00 | 0.00 | - | 40 | 237 | 49.27% |
| GEO241220C00015000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 1.08 | 1.05 | 1.15 | -0.17 | -13.60% | 72 | 140 | 49.12% |
| GEO250117C00015000 | 2024-05-15 3:01PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.25 | -0.25 | -17.24% | 33 | 14,631 | 48.73% |
| GEO260116C00015000 | 2024-05-15 3:02PM EDT | 2026-01-16 | 2.55 | 2.50 | 2.65 | -0.25 | -8.93% | 321 | 884 | 51.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00015000 | 2024-05-14 10:52AM EDT | 2024-05-17 | 2.09 | 2.25 | 2.55 | 0.00 | - | 4 | 325 | 160.16% |
| GEO240524P00015000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 1.40 | 1.75 | 2.80 | 0.00 | - | 7 | 11 | 151.17% |
| GEO240531P00015000 | 2024-05-02 9:49AM EDT | 2024-05-31 | 0.76 | 2.25 | 3.30 | 0.00 | - | 1 | 1 | 113.28% |
| GEO240621P00015000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 1.65 | 2.35 | 2.60 | 0.00 | - | 18 | 381 | 52.34% |
| GEO240920P00015000 | 2024-05-13 10:04AM EDT | 2024-09-20 | 2.40 | 2.60 | 2.70 | 0.00 | - | 1 | 84 | 38.18% |
| GEO241115P00015000 | 2024-05-03 1:07PM EDT | 2024-11-15 | 1.95 | 2.90 | 2.95 | 0.00 | - | 60 | 72 | 39.84% |
| GEO250117P00015000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 3.00 | 3.00 | 3.20 | +0.20 | +7.14% | 10 | 2,750 | 40.82% |
| GEO260116P00015000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 3.60 | 3.70 | 4.00 | 0.00 | - | 106 | 534 | 38.43% |
© 2024 Yahoo. All rights reserved.