The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:17.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00017000 | 2024-05-15 1:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 20 | 3,204 | 210.94% |
| GEO240524C00017000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.00 | 0.00 | - | 9 | 5 | 201.37% |
| GEO240621C00017000 | 2024-05-14 3:42PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | 0.00 | - | 14 | 2,748 | 66.99% |
| GEO240628C00017000 | 2024-05-09 11:06AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 85.35% |
| GEO240920C00017000 | 2024-05-14 11:11AM EDT | 2024-09-20 | 0.34 | 0.20 | 0.30 | 0.00 | - | 5 | 1,599 | 46.78% |
| GEO241115C00017000 | 2024-04-15 12:11PM EDT | 2024-11-15 | 2.00 | 0.50 | 0.60 | 0.00 | - | 2 | 15 | 50.29% |
| GEO241220C00017000 | 2024-05-15 2:11PM EDT | 2024-12-20 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 70 | 157 | 49.22% |
| GEO250117C00017000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 0.78 | 0.70 | 0.80 | -0.11 | -12.09% | 9 | 1,273 | 49.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00017000 | 2024-05-08 12:23PM EDT | 2024-05-17 | 3.64 | 4.30 | 4.60 | 0.00 | - | 8 | 0 | 228.13% |
| GEO240524P00017000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 3.70 | 4.20 | 5.60 | 0.00 | - | 1 | 1 | 209.77% |
| GEO240621P00017000 | 2024-04-09 1:07PM EDT | 2024-06-21 | 1.80 | 3.30 | 3.70 | 0.00 | - | - | 1 | 0.00% |
| GEO240920P00017000 | 2024-05-09 9:54AM EDT | 2024-09-20 | 3.52 | 4.40 | 4.60 | 0.00 | - | 100 | 2,616 | 44.43% |
| GEO241115P00017000 | 2024-05-15 9:46AM EDT | 2024-11-15 | 4.20 | 4.50 | 4.70 | -0.40 | -8.70% | 192 | 1 | 41.36% |
| GEO241220P00017000 | 2024-05-09 9:33AM EDT | 2024-12-20 | 3.90 | 4.60 | 4.70 | 0.00 | - | 1 | 1 | 37.94% |
| GEO250117P00017000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 4.10 | 4.60 | 4.80 | 0.00 | - | 3 | 73 | 39.06% |
© 2024 Yahoo. All rights reserved.