Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,102.40 +1,494.05 (+2.64%) CMC Crypto 200
1,206.27 -2.43 (-0.20%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240816C00009000 | 2024-06-28 9:53AM EDT | 9.00 | 5.30 | 4.10 | 7.40 | 0.00 | - | 1 | 1 | 247.17% |
| GEO240816C00011000 | 2024-06-20 3:59PM EDT | 11.00 | 2.05 | 3.90 | 4.10 | 0.00 | - | - | 1 | 72.46% |
| GEO240816C00013000 | 2024-07-05 2:43PM EDT | 13.00 | 2.19 | 2.15 | 2.30 | -0.42 | -16.09% | 15 | 39 | 57.03% |
| GEO240816C00014000 | 2024-07-05 2:20PM EDT | 14.00 | 1.49 | 1.45 | 1.55 | -0.06 | -3.87% | 19 | 1,091 | 53.03% |
| GEO240816C00015000 | 2024-07-05 2:52PM EDT | 15.00 | 0.94 | 0.90 | 1.00 | -0.11 | -10.48% | 13 | 2,119 | 51.27% |
| GEO240816C00016000 | 2024-07-05 2:55PM EDT | 16.00 | 0.57 | 0.55 | 0.65 | -0.13 | -18.57% | 8 | 2,070 | 52.15% |
| GEO240816C00017000 | 2024-07-05 2:09PM EDT | 17.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 14 | 97 | 53.52% |
| GEO240816C00018000 | 2024-07-03 9:48AM EDT | 18.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 9 | 67 | 56.06% |
| GEO240816C00020000 | 2024-07-02 3:07PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 13 | 36 | 61.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240816P00008000 | 2024-06-26 12:54PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 66 | 120.31% |
| GEO240816P00009000 | 2024-07-01 11:11AM EDT | 9.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 200 | 654 | 83.20% |
| GEO240816P00010000 | 2024-06-24 3:42PM EDT | 10.00 | 0.12 | 0.05 | 0.95 | 0.00 | - | - | 5 | 126.56% |
| GEO240816P00011000 | 2024-07-01 11:11AM EDT | 11.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 100 | 316 | 62.89% |
| GEO240816P00012000 | 2024-07-03 12:27PM EDT | 12.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 59.18% |
| GEO240816P00013000 | 2024-07-05 2:40PM EDT | 13.00 | 0.32 | 0.25 | 0.35 | +0.01 | +3.23% | 22 | 68 | 50.39% |
| GEO240816P00014000 | 2024-07-05 3:47PM EDT | 14.00 | 0.61 | 0.55 | 0.65 | +0.06 | +10.91% | 5 | 72 | 51.95% |
| GEO240816P00015000 | 2024-07-05 3:35PM EDT | 15.00 | 1.10 | 1.00 | 1.10 | +0.06 | +5.77% | 96 | 106 | 50.20% |
© 2024 Yahoo. All rights reserved.