NYSE - Nasdaq Real Time Price • USD
The GEO Group, Inc. (GEO)
As of 2:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00012000 | 4/18/2024 1:56 PM | 12 | 3.25 | 2.95 | 4.70 | 0.00 | 0.00% | - | 15 | 339.45% |
| GEO240426C00012500 | 4/5/2024 7:40 PM | 12.5 | 2.80 | 2.50 | 2.70 | 0.00 | 0.00% | 3 | 56 | 98.44% |
| GEO240426C00013000 | 4/23/2024 2:59 PM | 13 | 1.90 | 1.40 | 2.20 | 0.42 | 28.38% | 10 | 13 | 125.78% |
| GEO240426C00013500 | 4/18/2024 4:52 PM | 13.5 | 1.85 | 1.15 | 1.70 | 0.00 | 0.00% | 24 | 24 | 102.34% |
| GEO240426C00014000 | 4/23/2024 6:17 PM | 14 | 1.13 | 1.10 | 1.20 | 0.19 | 20.21% | 15 | 106 | 65.63% |
| GEO240426C00014500 | 4/23/2024 3:23 PM | 14.5 | 0.70 | 0.65 | 0.75 | 0.06 | 9.38% | 21 | 123 | 53.91% |
| GEO240426C00015000 | 4/23/2024 6:06 PM | 15 | 0.31 | 0.30 | 0.35 | 0.01 | 3.33% | 19 | 183 | 49.22% |
| GEO240426C00015500 | 4/23/2024 5:21 PM | 15.5 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 65 | 143 | 49.61% |
| GEO240426C00016000 | 4/22/2024 3:16 PM | 16 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 262 | 62.11% |
| GEO240426C00016500 | 4/16/2024 7:19 PM | 16.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 10 | 66.41% |
| GEO240426C00017000 | 4/15/2024 2:38 PM | 17 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 3 | 129.69% |
| GEO240426C00018500 | 4/11/2024 7:23 PM | 18.5 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 152.34% |
| 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 | 221.48% |
| GEO240426P00013000 | 3/20/2024 6:45 PM | 13 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 85.94% |
| GEO240426P00013500 | 4/10/2024 5:57 PM | 13.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 162.50% |
| GEO240426P00014000 | 4/23/2024 2:29 PM | 14 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 2 | 30 | 58.98% |
| GEO240426P00014500 | 4/23/2024 4:10 PM | 14.5 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 2 | 76 | 49.61% |
| GEO240426P00015000 | 4/23/2024 6:09 PM | 15 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 19 | 73 | 45.90% |
| GEO240426P00015500 | 4/23/2024 2:56 PM | 15.5 | 0.45 | 0.45 | 0.55 | -0.45 | -50.00% | 4 | 3 | 46.09% |
| GEO240426P00016000 | 4/8/2024 4:24 PM | 16 | 0.95 | 0.85 | 1.45 | 0.00 | 0.00% | - | 20 | 89.06% |
Related Tickers
CXW CoreCivic, Inc.
15.26
+2.11%
ALLE Allegion plc
126.84
+1.13%
ADT ADT Inc.
6.34
+0.95%
SPCB SuperCom Ltd.
0.2541
-12.46%
ZDC.V Zedcor Inc.
1.0900
+2.83%
REZI Resideo Technologies, Inc.
19.84
+2.90%
SNT Senstar Technologies Corporation
1.3101
-9.02%
MG Mistras Group, Inc.
9.22
+1.10%
GFAI Guardforce AI Co., Limited
2.8549
+4.58%
BCO The Brink's Company
89.27
+1.29%