Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,288.16 -4.53 (-0.14%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,185.22 +422.19 (+2.38%) FTSE 100
8,149.11 +27.87 (+0.34%) Bitcoin USD
57,788.61 -515.91 (-0.88%) CMC Crypto 200
1,263.99 -6.75 (-0.53%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00008000 | 2024-04-19 2:14PM EDT | 8.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240517C00009000 | 2024-04-29 9:37AM EDT | 9.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240517C00010000 | 2024-04-16 12:36PM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO240517C00011000 | 2024-04-05 2:41PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240517C00012000 | 2024-05-01 12:55PM EDT | 12.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240517C00013000 | 2024-04-30 12:52PM EDT | 13.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO240517C00014000 | 2024-05-01 3:52PM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240517C00014500 | 2024-05-01 2:02PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240517C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| GEO240517C00015500 | 2024-05-01 3:41PM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| GEO240517C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GEO240517C00016500 | 2024-04-26 1:23PM EDT | 16.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GEO240517C00017000 | 2024-05-01 2:35PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240517C00018000 | 2024-04-30 3:04PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GEO240517C00019000 | 2024-04-29 2:31PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240517C00020000 | 2024-04-17 2:24PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GEO240517C00021000 | 2024-04-09 12:27PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00009000 | 2024-03-21 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 35 | 148 | 169.14% |
| GEO240517P00010000 | 2024-04-05 12:29PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GEO240517P00011000 | 2024-04-22 10:06AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GEO240517P00012000 | 2024-05-01 1:27PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GEO240517P00012500 | 2024-04-25 11:52AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GEO240517P00013000 | 2024-05-01 1:27PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO240517P00014000 | 2024-05-01 3:12PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GEO240517P00014500 | 2024-05-01 3:48PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GEO240517P00015000 | 2024-04-29 3:31PM EDT | 15.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GEO240517P00015500 | 2024-04-25 9:53AM EDT | 15.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240517P00016000 | 2024-04-18 10:41AM EDT | 16.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO240517P00017000 | 2024-05-01 11:06AM EDT | 17.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GEO240517P00017500 | 2024-04-24 11:44AM EDT | 17.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240517P00018000 | 2024-04-22 12:31PM EDT | 18.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GEO240517P00018500 | 2024-04-22 10:13AM EDT | 18.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240517P00019000 | 2024-05-01 3:59PM EDT | 19.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GEO240517P00020000 | 2024-04-22 3:54PM EDT | 20.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.