Singapore markets close in 2 hours 48 minutes
Straits Times Index
3,303.03 +10.10 (+0.31%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,488.67 +12.75 (+0.07%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,321.51 +1,070.23 (+1.69%) CMC Crypto 200
1,369.25 +56.62 (+4.31%)
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 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GEO240510C00012500 | 2024-04-10 2:21PM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GEO240510C00013500 | 2024-04-10 3:20PM EDT | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GEO240510C00014000 | 2024-05-03 11:05AM EDT | 14.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GEO240510C00014500 | 2024-05-03 3:15PM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GEO240510C00015000 | 2024-05-03 3:38PM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GEO240510C00015500 | 2024-05-03 2:30PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GEO240510C00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| GEO240510C00016500 | 2024-05-02 1:56PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GEO240510C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GEO240510C00017500 | 2024-04-12 12:24PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GEO240510C00018000 | 2024-04-15 2:09PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GEO240510C00020000 | 2024-04-05 12:28PM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 380.47% |
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 | 2024-04-18 3:07PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GEO240510P00013000 | 2024-04-10 2:28PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| GEO240510P00013500 | 2024-04-23 10:01AM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GEO240510P00014000 | 2024-05-03 2:07PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 12.50% |
| GEO240510P00014500 | 2024-05-03 1:25PM EDT | 14.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GEO240510P00015000 | 2024-05-03 1:17PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GEO240510P00015500 | 2024-04-29 1:56PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GEO240510P00017500 | 2024-04-30 3:57PM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GEO240510P00018500 | 2024-05-02 2:01PM EDT | 18.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GEO240510P00019000 | 2024-05-02 1:59PM EDT | 19.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.