Singapore markets close in 22 minutes
Straits Times Index
3,288.96 -3.73 (-0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,159.65 +38.41 (+0.47%) Bitcoin USD
57,855.22 +848.29 (+1.49%) CMC Crypto 200
1,265.84 -4.90 (-0.39%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00012500 | 2024-04-10 2:21PM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240510C00013500 | 2024-04-10 3:20PM EDT | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240510C00014000 | 2024-05-01 10:06AM EDT | 14.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240510C00014500 | 2024-04-30 9:44AM EDT | 14.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240510C00015000 | 2024-05-01 2:43PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GEO240510C00015500 | 2024-05-01 3:55PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GEO240510C00016000 | 2024-05-01 3:32PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GEO240510C00016500 | 2024-05-01 3:00PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| GEO240510C00017000 | 2024-04-30 3:14PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240510C00018000 | 2024-04-15 2:09PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GEO240510P00012500 | 2024-04-18 3:07PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEO240510P00013000 | 2024-04-10 2:28PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GEO240510P00013500 | 2024-04-23 10:01AM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GEO240510P00014000 | 2024-04-26 3:31PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GEO240510P00014500 | 2024-05-01 2:31PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GEO240510P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GEO240510P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GEO240510P00018500 | 2024-05-01 11:06AM EDT | 18.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GEO240510P00019000 | 2024-04-30 9:42AM EDT | 19.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.