NYSE - Delayed Quote • USD
The GEO Group, Inc. (GEO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00012500 | 4/5/2024 7:40 PM | 12.5 | 2.80 | 0.20 | 4.10 | 0.00 | 0.00% | 3 | 56 | 87.50% |
| GEO240426C00013000 | 4/18/2024 5:45 PM | 13 | 1.32 | 0.10 | 3.60 | 0.00 | 0.00% | 1 | 14 | 110.94% |
| GEO240426C00013500 | 4/18/2024 4:52 PM | 13.5 | 1.85 | 0.30 | 2.80 | 0.00 | 0.00% | 24 | 24 | 118.56% |
| GEO240426C00014000 | 4/19/2024 3:52 PM | 14 | 0.85 | 0.55 | 0.80 | -0.13 | -13.27% | 16 | 122 | 58.20% |
| GEO240426C00014500 | 4/19/2024 5:38 PM | 14.5 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 43 | 55 | 51.56% |
| GEO240426C00015000 | 4/19/2024 7:15 PM | 15 | 0.16 | 0.00 | 0.20 | -0.13 | -44.83% | 8 | 66 | 46.09% |
| GEO240426C00015500 | 4/19/2024 3:43 PM | 15.5 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 12 | 142 | 57.42% |
| GEO240426C00016000 | 4/19/2024 2:11 PM | 16 | 0.15 | 0.00 | 0.15 | -0.01 | -6.25% | 17 | 264 | 58.20% |
| GEO240426C00016500 | 4/16/2024 7:19 PM | 16.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 10 | 71.09% |
| GEO240426C00017000 | 4/15/2024 2:38 PM | 17 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 64.84% |
| GEO240426C00018500 | 4/11/2024 7:23 PM | 18.5 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 202.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00012500 | 4/4/2024 4:05 PM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 150.00% |
| GEO240426P00013000 | 3/20/2024 6:45 PM | 13 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 52.34% |
| GEO240426P00013500 | 4/10/2024 5:57 PM | 13.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 75.78% |
| GEO240426P00014000 | 4/19/2024 6:30 PM | 14 | 0.15 | 0.00 | 0.30 | 0.05 | 50.00% | 26 | 4 | 68.16% |
| GEO240426P00014500 | 4/19/2024 7:56 PM | 14.5 | 0.40 | 0.25 | 0.35 | 0.14 | 53.85% | 53 | 53 | 47.85% |
| GEO240426P00015000 | 4/19/2024 7:56 PM | 15 | 0.63 | 0.55 | 1.15 | 0.13 | 26.00% | 44 | 35 | 74.80% |
| GEO240426P00015500 | 4/19/2024 3:49 PM | 15.5 | 0.90 | 0.40 | 1.10 | 0.26 | 40.62% | 3 | 1 | 60.74% |
| GEO240426P00016000 | 4/8/2024 4:24 PM | 16 | 0.95 | 0.70 | 2.80 | 0.00 | 0.00% | - | 20 | 100.78% |
Related Tickers
CXW CoreCivic, Inc.
14.73
+0.20%
ALLE Allegion plc
125.21
+0.30%
ADT ADT Inc.
6.19
+0.16%
NSSC Napco Security Technologies, Inc.
40.02
+0.73%
SPCB SuperCom Ltd.
0.2200
-8.33%
NL NL Industries, Inc.
7.81
+2.23%
MG Mistras Group, Inc.
9.08
+1.57%
ZDC.V Zedcor Inc.
1.0800
+0.93%
REZI Resideo Technologies, Inc.
19.27
+0.36%
BCO The Brink's Company
87.04
+0.87%