Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,963.43 -2,639.33 (-4.36%) CMC Crypto 200
1,272.24 -66.83 (-4.99%)
The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115C00007000 | 2024-04-08 11:35AM EDT | 7.00 | 8.77 | 6.20 | 8.80 | 0.00 | - | 1 | 1 | 125.68% |
| GEO241115C00008000 | 2024-04-17 11:02AM EDT | 8.00 | 7.71 | 5.50 | 8.30 | 0.00 | - | 1 | 1 | 58.20% |
| GEO241115C00009000 | 2024-03-21 3:57PM EDT | 9.00 | 6.43 | 5.90 | 7.20 | 0.00 | - | - | 1 | 82.62% |
| GEO241115C00011000 | 2024-03-25 10:04AM EDT | 11.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 3 | 5 | 70.26% |
| GEO241115C00012000 | 2024-04-22 9:40AM EDT | 12.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 1 | 23 | 58.30% |
| GEO241115C00013000 | 2024-04-29 9:35AM EDT | 13.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 75 | 54.83% |
| GEO241115C00014000 | 2024-04-26 10:41AM EDT | 14.00 | 2.75 | 2.00 | 2.75 | 0.00 | - | 63 | 195 | 56.20% |
| GEO241115C00015000 | 2024-05-01 1:03PM EDT | 15.00 | 2.20 | 2.10 | 2.25 | -0.02 | -0.90% | 3 | 153 | 52.88% |
| GEO241115C00016000 | 2024-04-25 12:23PM EDT | 16.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 17 | 37 | 52.30% |
| GEO241115C00017000 | 2024-04-15 12:11PM EDT | 17.00 | 2.00 | 1.35 | 1.50 | 0.00 | - | 2 | 15 | 51.47% |
| GEO241115C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 1.20 | 0.55 | 1.20 | 0.00 | - | 17 | 132 | 52.30% |
| GEO241115C00019000 | 2024-04-12 3:08PM EDT | 19.00 | 1.42 | 0.40 | 1.00 | 0.00 | - | 1 | 33 | 52.78% |
| GEO241115C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 5 | 207 | 52.25% |
| GEO241115C00021000 | 2024-04-18 9:30AM EDT | 21.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 52.15% |
| GEO241115C00025000 | 2024-04-11 2:53PM EDT | 25.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 3 | 139 | 53.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO241115P00008000 | 2024-04-05 3:17PM EDT | 8.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.54% |
| GEO241115P00009000 | 2024-04-29 10:36AM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 51.66% |
| GEO241115P00010000 | 2024-04-12 3:56PM EDT | 10.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 12 | 50.78% |
| GEO241115P00011000 | 2024-04-10 10:26AM EDT | 11.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 11 | 49.41% |
| GEO241115P00012000 | 2024-04-15 3:07PM EDT | 12.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 20 | 53 | 47.56% |
| GEO241115P00013000 | 2024-04-09 11:55AM EDT | 13.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 2 | 15 | 46.68% |
| GEO241115P00014000 | 2024-04-22 9:33AM EDT | 14.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 1 | 30 | 43.85% |
| GEO241115P00015000 | 2024-04-15 11:39AM EDT | 15.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 1 | 12 | 42.82% |
| GEO241115P00016000 | 2024-04-25 2:28PM EDT | 16.00 | 2.65 | 2.50 | 2.55 | 0.00 | - | 901 | 902 | 41.11% |
| GEO241115P00017000 | 2024-03-19 2:09PM EDT | 17.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 47.12% |
| GEO241115P00020000 | 2024-03-22 3:03PM EDT | 20.00 | 5.90 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 50.59% |
| GEO241115P00021000 | 2024-04-17 12:18PM EDT | 21.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | - | 1 | 41.99% |
© 2024 Yahoo. All rights reserved.