Singapore markets close in 38 minutes
Straits Times Index
3,289.04 -3.65 (-0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,190.94 +427.91 (+2.41%) FTSE 100
8,164.42 +43.18 (+0.53%) Bitcoin USD
57,664.51 +760.97 (+1.34%) CMC Crypto 200
1,264.63 -6.12 (-0.48%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920C00005000 | 2024-01-22 12:06PM EDT | 5.00 | 6.60 | 6.60 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| GEO240920C00008000 | 2024-04-01 2:05PM EDT | 8.00 | 6.63 | 7.00 | 7.70 | 0.00 | - | 1 | 18 | 102.54% |
| GEO240920C00009000 | 2024-04-26 12:41PM EDT | 9.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240920C00010000 | 2024-04-29 11:17AM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GEO240920C00011000 | 2024-05-01 2:18PM EDT | 11.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240920C00012000 | 2024-04-30 3:50PM EDT | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GEO240920C00013000 | 2024-04-26 2:25PM EDT | 13.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO240920C00014000 | 2024-04-30 12:18PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GEO240920C00015000 | 2024-04-30 2:41PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GEO240920C00016000 | 2024-04-30 2:26PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GEO240920C00017000 | 2024-05-01 2:26PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GEO240920C00018000 | 2024-04-18 10:02AM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GEO240920C00019000 | 2024-04-17 2:00PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GEO240920C00020000 | 2024-05-01 2:13PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GEO240920C00021000 | 2024-04-19 2:42PM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GEO240920C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240920P00007000 | 2024-02-06 1:30PM EDT | 7.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 20 | 520 | 106.25% |
| GEO240920P00008000 | 2024-04-11 11:39AM EDT | 8.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GEO240920P00009000 | 2024-04-05 3:00PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GEO240920P00010000 | 2024-04-23 1:38PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GEO240920P00011000 | 2024-04-24 3:34PM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GEO240920P00012000 | 2024-04-23 1:39PM EDT | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GEO240920P00013000 | 2024-04-23 2:01PM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GEO240920P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240920P00017000 | 2024-04-25 9:55AM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240920P00020000 | 2024-04-29 9:50AM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.