Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,483.93 +671.12 (+1.10%) CMC Crypto 200
1,279.62 +13.47 (+1.06%)
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 | 163.28% |
| GEO240719C00009000 | 2024-06-21 11:26AM EDT | 9.00 | 3.83 | 4.30 | 5.80 | 0.00 | - | 6 | 6 | 186.33% |
| GEO240719C00010000 | 2024-06-21 12:46PM EDT | 10.00 | 2.77 | 3.40 | 5.30 | 0.00 | - | 3 | 4 | 186.13% |
| GEO240719C00012000 | 2024-06-27 1:39PM EDT | 12.00 | 1.47 | 1.50 | 1.70 | +0.37 | +33.64% | 1 | 36 | 55.08% |
| GEO240719C00013000 | 2024-06-27 12:42PM EDT | 13.00 | 0.80 | 0.80 | 1.35 | +0.30 | +60.00% | 5 | 225 | 59.86% |
| GEO240719C00014000 | 2024-06-27 12:45PM EDT | 14.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 247 | 7,664 | 44.63% |
| GEO240719C00015000 | 2024-06-26 10:24AM EDT | 15.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 31 | 819 | 49.81% |
| GEO240719C00016000 | 2024-06-26 12:11PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 461 | 50.00% |
| GEO240719C00017000 | 2024-06-26 9:52AM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 62.50% |
| GEO240719C00018000 | 2024-06-18 9:56AM EDT | 18.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 114.84% |
| GEO240719C00019000 | 2024-06-12 11:47AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 203 | 203 | 83.98% |
| GEO240719C00020000 | 2024-06-12 12:32PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 130 | 93.36% |
| GEO240719C00021000 | 2024-06-07 1:43PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240719P00009000 | 2024-06-24 11:32AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 83 | 85 | 111.33% |
| GEO240719P00011000 | 2024-06-21 12:54PM EDT | 11.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 15 | 60.55% |
| GEO240719P00012000 | 2024-06-26 2:56PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 5 | 1,713 | 50.39% |
| GEO240719P00013000 | 2024-06-26 2:48PM EDT | 13.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 328 | 42.97% |
| GEO240719P00014000 | 2024-06-21 3:21PM EDT | 14.00 | 1.60 | 0.75 | 0.90 | 0.00 | - | 1 | 26 | 45.31% |
| GEO240719P00015000 | 2024-06-21 3:23PM EDT | 15.00 | 2.50 | 1.55 | 1.80 | 0.00 | - | 1 | 107 | 60.16% |
| GEO240719P00016000 | 2024-06-04 2:03PM EDT | 16.00 | 1.35 | 1.70 | 2.75 | 0.00 | - | 6 | 6 | 73.05% |
| GEO240719P00017000 | 2024-06-12 1:43PM EDT | 17.00 | 4.20 | 2.75 | 5.20 | 0.00 | - | 2 | 2 | 111.13% |
© 2024 Yahoo. All rights reserved.