Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,055.13 +130.66 (+0.20%) CMC Crypto 200
1,368.23 -5.61 (-0.41%)
The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00014000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 62 | 52.73% |
| GEO240531C00014000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 12 | 47.07% |
| GEO240607C00014000 | 2024-05-16 10:48AM EDT | 2024-06-07 | 0.22 | 0.20 | 0.75 | 0.00 | - | 2 | 17 | 57.03% |
| GEO240614C00014000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.34 | 0.10 | 0.70 | 0.00 | - | 1 | 114 | 64.84% |
| GEO240621C00014000 | 2024-05-17 10:54AM EDT | 2024-06-21 | 0.44 | 0.40 | 0.50 | +0.09 | +25.71% | 2 | 1,075 | 45.31% |
| GEO240920C00014000 | 2024-05-16 11:37AM EDT | 2024-09-20 | 1.22 | 1.15 | 1.30 | 0.00 | - | 19 | 285 | 49.32% |
| GEO241115C00014000 | 2024-05-17 11:56AM EDT | 2024-11-15 | 1.75 | 1.65 | 1.85 | +0.05 | +2.94% | 2 | 261 | 52.93% |
| GEO241220C00014000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 2.00 | 1.90 | 2.05 | +0.12 | +6.38% | 5 | 34 | 53.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00014000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.60 | 0.60 | 0.70 | 0.00 | - | 10 | 104 | 47.46% |
| GEO240531P00014000 | 2024-05-09 12:37PM EDT | 2024-05-31 | 0.65 | 0.65 | 1.15 | 0.00 | - | 3 | 22 | 54.69% |
| GEO240607P00014000 | 2024-05-07 10:44AM EDT | 2024-06-07 | 0.92 | 0.20 | 1.35 | +0.16 | +21.05% | 3 | 4 | 80.86% |
| GEO240614P00014000 | 2024-05-16 10:48AM EDT | 2024-06-14 | 0.95 | 0.55 | 1.00 | 0.00 | - | 3 | 5 | 45.12% |
| GEO240621P00014000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 10 | 816 | 37.01% |
| GEO240920P00014000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.20 | 1.45 | 1.65 | 0.00 | - | 10 | 16 | 41.99% |
| GEO241115P00014000 | 2024-05-07 1:02PM EDT | 2024-11-15 | 1.95 | 1.30 | 2.10 | 0.00 | - | 450 | 480 | 46.83% |
| GEO241220P00014000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 2.10 | 2.05 | 2.20 | +0.15 | +7.69% | 1 | 100 | 45.31% |
© 2024 Yahoo. All rights reserved.