Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.03 -0.16 (-0.00%) Dow
39,300.01 -75.86 (-0.19%) Nasdaq
18,380.98 +28.22 (+0.15%) Bitcoin USD
55,828.69 -1,128.97 (-1.98%) CMC Crypto 200
1,192.91 +26.79 (+2.30%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712C00008500 | 2024-07-05 9:52AM EDT | 8.50 | 7.10 | 6.20 | 8.40 | 0.00 | - | 10 | 10 | 610.94% |
| GEO240712C00009000 | 2024-07-05 9:52AM EDT | 9.00 | 6.65 | 5.70 | 7.80 | 0.00 | - | 10 | 10 | 552.73% |
| GEO240712C00011500 | 2024-06-28 9:55AM EDT | 11.50 | 2.50 | 3.10 | 5.30 | 0.00 | - | 1 | 0 | 350.78% |
| GEO240712C00012500 | 2024-06-21 9:48AM EDT | 12.50 | 0.54 | 2.15 | 4.20 | 0.00 | - | 10 | 10 | 278.91% |
| GEO240712C00013000 | 2024-07-03 11:49AM EDT | 13.00 | 1.90 | 1.70 | 2.25 | 0.00 | - | 25 | 43 | 109.38% |
| GEO240712C00013500 | 2024-07-01 11:11AM EDT | 13.50 | 1.25 | 1.30 | 1.50 | 0.00 | - | 1 | 201 | 67.97% |
| GEO240712C00014000 | 2024-07-05 3:37PM EDT | 14.00 | 1.34 | 0.85 | 0.95 | +0.49 | +57.65% | 1 | 892 | 59.77% |
| GEO240712C00014500 | 2024-07-05 2:52PM EDT | 14.50 | 0.60 | 0.50 | 0.55 | 0.00 | - | 73 | 109 | 52.34% |
| GEO240712C00015000 | 2024-07-08 12:32PM EDT | 15.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 74 | 3,055 | 50.39% |
| GEO240712C00015500 | 2024-07-08 11:04AM EDT | 15.50 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 160 | 113 | 56.25% |
| GEO240712C00016000 | 2024-07-08 12:41PM EDT | 16.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 7 | 75 | 59.38% |
| GEO240712C00016500 | 2024-07-08 9:30AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 40 | 57.03% |
| GEO240712C00017000 | 2024-07-02 12:53PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 472 | 848 | 80.47% |
| GEO240712C00017500 | 2024-06-07 10:32AM EDT | 17.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 130.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240712P00009500 | 2024-06-24 11:25AM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 46 | 362.50% |
| GEO240712P00010000 | 2024-06-28 9:43AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 47 | 228.13% |
| GEO240712P00010500 | 2024-06-28 9:43AM EDT | 10.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 204.69% |
| GEO240712P00011000 | 2024-06-28 9:42AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 271.48% |
| GEO240712P00011500 | 2024-06-28 9:41AM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 243.36% |
| GEO240712P00012000 | 2024-07-01 10:12AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 64 | 103.13% |
| GEO240712P00012500 | 2024-06-28 9:34AM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 188.28% |
| GEO240712P00013000 | 2024-06-28 12:46PM EDT | 13.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 81.25% |
| GEO240712P00014000 | 2024-07-05 9:41AM EDT | 14.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 50.78% |
| GEO240712P00014500 | 2024-07-08 12:07PM EDT | 14.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 7 | 187 | 50.00% |
| GEO240712P00015000 | 2024-07-08 12:45PM EDT | 15.00 | 0.45 | 0.40 | 0.45 | -0.08 | -15.09% | 2 | 1,154 | 51.95% |
| GEO240712P00015500 | 2024-07-03 12:33PM EDT | 15.50 | 0.80 | 0.75 | 0.85 | 0.00 | - | - | 45 | 53.52% |
© 2024 Yahoo. All rights reserved.