Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,313.62 -8.46 (-0.25%) Nikkei
39,154.80 +116.64 (+0.30%) Hang Seng
18,044.82 -322.13 (-1.75%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,097.51 -1,638.98 (-2.35%) CMC Crypto 200
1,423.30 -23.37 (-1.62%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240614C00011500 | 2024-06-07 12:20PM EDT | 11.50 | 2.30 | 2.00 | 4.30 | 0.00 | - | 3 | 3 | 356.64% |
| GEO240614C00012000 | 2024-05-13 12:11PM EDT | 12.00 | 1.40 | 1.55 | 3.80 | 0.00 | - | 1 | 1 | 319.92% |
| GEO240614C00013000 | 2024-06-10 1:26PM EDT | 13.00 | 0.90 | 0.65 | 0.80 | -0.04 | -4.26% | 1 | 0 | 65.23% |
| GEO240614C00013500 | 2024-06-10 2:29PM EDT | 13.50 | 0.45 | 0.00 | 0.40 | -0.05 | -10.00% | 45 | 65 | 53.13% |
| GEO240614C00014000 | 2024-06-10 3:58PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 20 | 172 | 48.83% |
| GEO240614C00014500 | 2024-06-10 3:44PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 16 | 325 | 50.00% |
| GEO240614C00015000 | 2024-06-07 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 110 | 57.81% |
| GEO240614C00015500 | 2024-06-05 1:37PM EDT | 15.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 188 | 85.94% |
| GEO240614C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 112.50% |
| GEO240614C00016500 | 2024-06-03 3:45PM EDT | 16.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 213.28% |
| GEO240614C00017000 | 2024-05-22 11:50AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 232.03% |
| GEO240614C00017500 | 2024-05-30 11:51AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 250.00% |
| GEO240614C00018000 | 2024-05-28 11:08AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 266.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240614P00011000 | 2024-05-07 2:44PM EDT | 11.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 253.52% |
| GEO240614P00011500 | 2024-05-14 12:15PM EDT | 11.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 219.92% |
| GEO240614P00012000 | 2024-06-03 1:47PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 112.50% |
| GEO240614P00012500 | 2024-06-05 10:52AM EDT | 12.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 45 | 219 | 69.53% |
| GEO240614P00013000 | 2024-05-29 11:16AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 85 | 60.16% |
| GEO240614P00013500 | 2024-06-10 11:08AM EDT | 13.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 86 | 49.61% |
| GEO240614P00014000 | 2024-06-07 3:29PM EDT | 14.00 | 0.42 | 0.40 | 0.50 | +0.09 | +27.27% | 1 | 170 | 54.30% |
| GEO240614P00014500 | 2024-06-05 2:14PM EDT | 14.50 | 0.37 | 0.80 | 1.40 | 0.00 | - | - | 2 | 102.73% |
| GEO240614P00015000 | 2024-06-06 9:30AM EDT | 15.00 | 1.00 | 1.20 | 2.95 | 0.00 | - | 1 | 5 | 219.53% |
| GEO240614P00015500 | 2024-06-03 10:18AM EDT | 15.50 | 0.70 | 1.70 | 3.70 | 0.00 | - | 1 | 1 | 268.75% |
| GEO240614P00018500 | 2024-05-30 12:17PM EDT | 18.50 | 4.30 | 4.70 | 6.70 | 0.00 | - | 1 | 1 | 394.53% |
© 2024 Yahoo. All rights reserved.