Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,298.72 -6.27 (-0.19%) Nikkei
38,741.19 -179.07 (-0.46%) Hang Seng
19,459.61 +83.08 (+0.43%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,227.92 -818.18 (-1.24%) CMC Crypto 200
1,372.23 -21.81 (-1.56%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517C00013000 | 2024-05-16 2:11PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.30 | +0.35 | +700.00% | 86 | 517 | 57.81% |
| GEO240524C00013000 | 2024-05-16 2:12PM EDT | 2024-05-24 | 0.52 | 0.40 | 0.50 | +0.38 | +271.43% | 90 | 55 | 48.24% |
| GEO240531C00013000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.20 | 0.50 | 1.00 | -0.65 | -76.47% | 1 | 19 | 59.18% |
| GEO240614C00013000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 0.99 | 0.60 | 0.80 | 0.00 | - | 4 | 4 | 46.09% |
| GEO240621C00013000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.80 | +0.40 | +100.00% | 617 | 2,459 | 41.31% |
| GEO240628C00013000 | 2024-05-16 10:43AM EDT | 2024-06-28 | 0.95 | 0.70 | 0.95 | +0.40 | +72.73% | 10 | 15 | 46.29% |
| GEO240920C00013000 | 2024-05-16 2:23PM EDT | 2024-09-20 | 1.75 | 1.50 | 1.65 | +0.62 | +54.87% | 57 | 239 | 49.81% |
| GEO241115C00013000 | 2024-05-15 12:26PM EDT | 2024-11-15 | 1.64 | 2.00 | 2.15 | 0.00 | - | 2 | 168 | 53.13% |
| GEO241220C00013000 | 2024-05-15 10:46AM EDT | 2024-12-20 | 1.87 | 1.50 | 2.95 | 0.00 | - | 5 | 10 | 52.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240517P00013000 | 2024-05-16 11:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 71 | 1,675 | 49.22% |
| GEO240524P00013000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.25 | -0.41 | -69.49% | 27 | 61 | 45.70% |
| GEO240531P00013000 | 2024-05-14 10:49AM EDT | 2024-05-31 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 16 | 42.97% |
| GEO240607P00013000 | 2024-05-10 2:52PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.45 | 0.00 | - | 2 | 17 | 43.36% |
| GEO240614P00013000 | 2024-05-14 3:25PM EDT | 2024-06-14 | 0.50 | 0.35 | 0.90 | 0.00 | - | 9 | 30 | 68.65% |
| GEO240621P00013000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 0.43 | 0.45 | 0.50 | -0.27 | -38.57% | 5,069 | 808 | 37.01% |
| GEO240628P00013000 | 2024-05-15 10:01AM EDT | 2024-06-28 | 0.60 | 0.40 | 0.70 | 0.00 | - | 2 | 3 | 45.12% |
| GEO240920P00013000 | 2024-05-14 10:40AM EDT | 2024-09-20 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 281 | 42.63% |
| GEO241115P00013000 | 2024-05-13 10:18AM EDT | 2024-11-15 | 1.15 | 1.45 | 1.60 | 0.00 | - | 145 | 161 | 46.44% |
| GEO241220P00013000 | 2024-05-13 10:18AM EDT | 2024-12-20 | 1.55 | 1.60 | 1.75 | 0.00 | - | 145 | 204 | 46.34% |
© 2024 Yahoo. All rights reserved.