NYSE - Delayed Quote • USD
The GEO Group, Inc. (GEO)
At close: 4:00 PM EDT
After hours: 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503C00012000 | 4/24/2024 3:11 PM | 12 | 3.08 | 1.00 | 4.80 | 0.00 | 0.00% | - | 10 | 202.34% |
| GEO240503C00013000 | 4/25/2024 3:21 PM | 13 | 1.70 | 0.30 | 3.00 | 0.00 | 0.00% | 1 | 10 | 403.91% |
| GEO240503C00013500 | 4/29/2024 1:46 PM | 13.5 | 1.54 | 1.10 | 3.40 | 0.00 | 0.00% | 24 | 24 | 305.08% |
| GEO240503C00014000 | 4/9/2024 4:27 PM | 14 | 2.12 | 0.40 | 0.85 | 0.00 | 0.00% | 2 | 1 | 70.70% |
| GEO240503C00014500 | 4/30/2024 4:35 PM | 14.5 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 5 | 14 | 49.61% |
| GEO240503C00015000 | 4/30/2024 4:47 PM | 15 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 21 | 235 | 48.44% |
| GEO240503C00015500 | 4/30/2024 5:04 PM | 15.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 127 | 51.56% |
| GEO240503C00016000 | 4/29/2024 7:19 PM | 16 | 0.01 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 42 | 191.80% |
| GEO240503C00016500 | 4/29/2024 3:17 PM | 16.5 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 14 | 244.92% |
| GEO240503C00017000 | 4/22/2024 2:53 PM | 17 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 3 | 146.09% |
| GEO240503C00020000 | 4/11/2024 3:00 PM | 20 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 396.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240503P00012000 | 4/18/2024 1:30 PM | 12 | 0.29 | 0.00 | 1.35 | 0.00 | 0.00% | - | 300 | 355.47% |
| GEO240503P00012500 | 4/2/2024 4:09 PM | 12.5 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 314.84% |
| GEO240503P00013000 | 4/19/2024 7:06 PM | 13 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 13 | 112.50% |
| GEO240503P00013500 | 4/26/2024 2:14 PM | 13.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5,101 | 77.34% |
| GEO240503P00014000 | 4/30/2024 6:14 PM | 14 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 58 | 53.13% |
| GEO240503P00014500 | 5/1/2024 7:39 PM | 14.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 130 | 37.50% |
| GEO240503P00015000 | 5/1/2024 3:58 PM | 15 | 0.25 | 0.30 | 0.35 | -0.05 | -16.67% | 2 | 14 | 35.94% |
| GEO240503P00015500 | 5/1/2024 3:46 PM | 15.5 | 0.55 | 0.70 | 0.85 | -0.05 | -8.33% | 4 | 6 | 63.28% |
| GEO240503P00016000 | 4/12/2024 2:59 PM | 16 | 1.00 | 0.90 | 3.00 | 0.00 | 0.00% | 1 | 1 | 219.53% |
Related Tickers
CXW CoreCivic, Inc.
14.84
-0.40%
ADT ADT Inc.
6.50
0.00%
BCO The Brink's Company
87.12
-0.39%
MSA MSA Safety Incorporated
182.82
+1.34%
BRC Brady Corporation
59.03
+0.05%
NSSC Napco Security Technologies, Inc.
40.20
-1.23%
ZDC.V Zedcor Inc.
1.1700
+12.50%
MG Mistras Group, Inc.
9.12
+4.23%
ALLE Allegion plc
121.06
-0.41%
EVLV Evolv Technologies Holdings, Inc.
3.8600
-1.28%