Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,895.05 -2,650.23 (-4.38%) CMC Crypto 200
1,271.33 -67.74 (-5.06%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00012000 | 2024-04-24 11:11AM EDT | 12.00 | 3.08 | 1.00 | 4.80 | 0.00 | - | - | 10 | 202.34% |
| GEO240503C00013000 | 2024-04-25 11:21AM EDT | 13.00 | 1.70 | 0.30 | 3.00 | 0.00 | - | 1 | 10 | 403.91% |
| GEO240503C00013500 | 2024-04-29 9:46AM EDT | 13.50 | 1.54 | 1.10 | 3.40 | 0.00 | - | 24 | 24 | 305.08% |
| GEO240503C00014000 | 2024-04-09 12:27PM EDT | 14.00 | 2.12 | 0.40 | 0.85 | 0.00 | - | 2 | 1 | 70.70% |
| GEO240503C00014500 | 2024-04-30 12:35PM EDT | 14.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 14 | 49.61% |
| GEO240503C00015000 | 2024-04-30 12:47PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 21 | 235 | 48.44% |
| GEO240503C00015500 | 2024-04-30 1:04PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 51.56% |
| GEO240503C00016000 | 2024-04-29 3:19PM EDT | 16.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 10 | 42 | 191.80% |
| GEO240503C00016500 | 2024-04-29 11:17AM EDT | 16.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 244.92% |
| GEO240503C00017000 | 2024-04-22 10:53AM EDT | 17.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 146.09% |
| GEO240503C00020000 | 2024-04-11 11:00AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 396.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 2024-04-18 9:30AM EDT | 12.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 300 | 355.47% |
| GEO240503P00012500 | 2024-04-02 12:09PM EDT | 12.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 314.84% |
| GEO240503P00013000 | 2024-04-19 3:06PM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 112.50% |
| GEO240503P00013500 | 2024-04-26 10:14AM EDT | 13.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,101 | 77.34% |
| GEO240503P00014000 | 2024-04-30 2:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 58 | 53.13% |
| GEO240503P00014500 | 2024-05-01 3:39PM EDT | 14.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 130 | 37.50% |
| GEO240503P00015000 | 2024-05-01 11:58AM EDT | 15.00 | 0.25 | 0.30 | 0.35 | -0.05 | -16.67% | 2 | 14 | 35.94% |
| GEO240503P00015500 | 2024-05-01 11:46AM EDT | 15.50 | 0.55 | 0.70 | 0.85 | -0.05 | -8.33% | 4 | 6 | 63.28% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 16.00 | 1.00 | 0.90 | 3.00 | 0.00 | - | 1 | 1 | 219.53% |
© 2024 Yahoo. All rights reserved.