Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,217.59 +606.91 (+0.93%) CMC Crypto 200
1,405.52 -12.36 (-0.87%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240719C00007000 | 2024-05-17 12:52PM EDT | 7.00 | 6.71 | 5.90 | 7.30 | 0.00 | - | 3 | 3 | 210.94% |
| GEO240719C00010000 | 2024-05-17 9:57AM EDT | 10.00 | 3.43 | 2.05 | 3.30 | 0.00 | - | 1 | 1 | 85.74% |
| GEO240719C00012000 | 2024-06-12 3:32PM EDT | 12.00 | 1.23 | 1.30 | 1.45 | 0.00 | - | 6 | 8 | 53.13% |
| GEO240719C00013000 | 2024-06-13 11:05AM EDT | 13.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 1 | 80 | 48.24% |
| GEO240719C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 69 | 5,822 | 47.07% |
| GEO240719C00015000 | 2024-06-14 12:30PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 2 | 804 | 48.44% |
| GEO240719C00016000 | 2024-06-13 9:32AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 506 | 50.20% |
| GEO240719C00017000 | 2024-06-10 9:59AM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 56.64% |
| GEO240719C00018000 | 2024-06-12 9:30AM EDT | 18.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 103.13% |
| GEO240719C00019000 | 2024-06-12 11:47AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 203 | 203 | 78.52% |
| GEO240719C00020000 | 2024-06-12 12:32PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 130 | 107.23% |
| GEO240719C00021000 | 2024-06-07 1:43PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240719P00011000 | 2024-06-14 11:26AM EDT | 11.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 3 | 10 | 52.93% |
| GEO240719P00012000 | 2024-06-14 11:41AM EDT | 12.00 | 0.24 | 0.25 | 0.30 | -0.05 | -17.24% | 2 | 1,661 | 45.51% |
| GEO240719P00013000 | 2024-06-14 1:08PM EDT | 13.00 | 0.58 | 0.55 | 0.65 | -0.04 | -6.45% | 100 | 348 | 41.99% |
| GEO240719P00014000 | 2024-06-14 11:11AM EDT | 14.00 | 1.04 | 1.15 | 1.25 | -0.06 | -5.45% | 1 | 29 | 40.23% |
| GEO240719P00015000 | 2024-06-11 2:18PM EDT | 15.00 | 1.76 | 2.00 | 2.10 | 0.00 | - | 72 | 107 | 43.75% |
| GEO240719P00016000 | 2024-06-04 2:03PM EDT | 16.00 | 1.35 | 2.90 | 3.10 | 0.00 | - | 6 | 6 | 56.25% |
| GEO240719P00017000 | 2024-06-12 1:43PM EDT | 17.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 2 | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.