Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,775.42 -1,937.49 (-3.09%) CMC Crypto 200
1,260.15 -97.86 (-7.21%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510C00010000 | 2024-05-03 2:09PM EDT | 10.00 | 4.80 | 2.20 | 5.40 | 0.00 | - | 50 | 50 | 592.97% |
| GEO240510C00012500 | 2024-05-07 2:17PM EDT | 12.50 | 0.75 | 0.15 | 2.05 | 0.00 | - | 20 | 11 | 165.63% |
| GEO240510C00013000 | 2024-05-10 12:16PM EDT | 13.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 5 | 3 | 85.94% |
| GEO240510C00013500 | 2024-05-10 1:21PM EDT | 13.50 | 0.08 | 0.00 | 0.05 | -0.09 | -52.94% | 11 | 74 | 21.09% |
| GEO240510C00014000 | 2024-05-09 3:20PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 283 | 60.94% |
| GEO240510C00014500 | 2024-05-10 11:59AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 328 | 98.44% |
| GEO240510C00015000 | 2024-05-10 2:10PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 19,381 | 131.25% |
| GEO240510C00015500 | 2024-05-09 11:05AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 419 | 162.50% |
| GEO240510C00016000 | 2024-05-07 9:30AM EDT | 16.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2,513 | 514.06% |
| GEO240510C00016500 | 2024-05-09 9:56AM EDT | 16.50 | 0.02 | 0.00 | 1.90 | 0.00 | - | 5 | 139 | 685.94% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 23 | 360.94% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 265.63% |
| GEO240510C00018000 | 2024-05-06 1:58PM EDT | 18.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 10 | 48 | 835.16% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 990.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240510P00011000 | 2024-04-02 12:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GEO240510P00012500 | 2024-05-10 2:55PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 12 | 103.13% |
| GEO240510P00013000 | 2024-05-10 1:56PM EDT | 13.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 8 | 189 | 75.00% |
| GEO240510P00013500 | 2024-05-10 3:59PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 28 | 90 | 32.03% |
| GEO240510P00014000 | 2024-05-10 2:55PM EDT | 14.00 | 0.57 | 0.45 | 1.50 | +0.16 | +39.02% | 2 | 1,274 | 238.28% |
| GEO240510P00014500 | 2024-05-09 9:56AM EDT | 14.50 | 1.02 | 0.80 | 1.60 | +0.13 | +14.61% | 10 | 183 | 186.72% |
| GEO240510P00015000 | 2024-05-10 3:35PM EDT | 15.00 | 1.50 | 1.45 | 2.90 | -0.10 | -6.25% | 5 | 8 | 429.69% |
| GEO240510P00015500 | 2024-05-09 12:47PM EDT | 15.50 | 1.85 | 0.60 | 4.20 | 0.00 | - | 2 | 10 | 367.97% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 0.75 | 4.70 | 0.00 | - | 8 | 8 | 325.00% |
| GEO240510P00016500 | 2024-05-10 3:56PM EDT | 16.50 | 3.02 | 2.95 | 5.00 | -0.13 | -4.13% | 50 | 50 | 687.50% |
| GEO240510P00017500 | 2024-05-09 3:06PM EDT | 17.50 | 3.96 | 3.40 | 6.10 | 0.00 | - | 100 | 443 | 679.69% |
| GEO240510P00018500 | 2024-05-10 10:51AM EDT | 18.50 | 5.03 | 3.30 | 7.20 | -0.07 | -1.37% | 97 | 322 | 503.13% |
| GEO240510P00019000 | 2024-05-09 3:06PM EDT | 19.00 | 5.40 | 3.90 | 6.10 | 0.00 | - | 70 | 614 | 716.41% |
© 2024 Yahoo. All rights reserved.