NYSE - Nasdaq Real Time Price • USD
The GEO Group, Inc. (GEO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| 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 | 2.50 | 3.90 | 0.00 | 0.00% | - | 15 | 496.09% |
| GEO240426C00012500 | 4/25/2024 4:34 PM | 12.5 | 2.16 | 1.15 | 2.40 | -0.64 | -22.86% | 1 | 56 | 270.31% |
| GEO240426C00013000 | 4/25/2024 3:21 PM | 13 | 1.70 | 1.10 | 3.80 | -0.20 | -10.53% | 1 | 13 | 475.00% |
| GEO240426C00013500 | 4/18/2024 4:52 PM | 13.5 | 1.85 | 0.15 | 1.40 | 0.00 | 0.00% | 24 | 24 | 175.78% |
| GEO240426C00014000 | 4/25/2024 3:21 PM | 14 | 0.70 | 0.60 | 2.65 | -0.38 | -35.19% | 1 | 103 | 396.09% |
| GEO240426C00014500 | 4/25/2024 7:58 PM | 14.5 | 0.40 | 0.30 | 0.40 | -0.30 | -42.86% | 54 | 124 | 54.69% |
| GEO240426C00015000 | 4/25/2024 7:26 PM | 15 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 779 | 187 | 60.16% |
| GEO240426C00015500 | 4/24/2024 1:37 PM | 15.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 178 | 68.75% |
| GEO240426C00016000 | 4/22/2024 3:16 PM | 16 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 262 | 101.56% |
| GEO240426C00016500 | 4/16/2024 7:19 PM | 16.5 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 10 | 153.13% |
| GEO240426C00017000 | 4/15/2024 2:38 PM | 17 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 157.81% |
| GEO240426C00018500 | 4/11/2024 7:23 PM | 18.5 | 0.07 | 0.00 | 1.80 | 0.00 | 0.00% | - | 2 | 665.63% |
| 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 | 1.80 | 0.00 | 0.00% | 1 | 2 | 643.75% |
| GEO240426P00013000 | 3/20/2024 6:45 PM | 13 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 153.13% |
| GEO240426P00013500 | 4/10/2024 5:57 PM | 13.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 296.09% |
| GEO240426P00014000 | 4/25/2024 2:08 PM | 14 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 30 | 95.31% |
| GEO240426P00014500 | 4/25/2024 7:46 PM | 14.5 | 0.10 | 0.05 | 0.10 | 0.04 | 66.67% | 4 | 78 | 60.16% |
| GEO240426P00015000 | 4/25/2024 7:44 PM | 15 | 0.30 | 0.20 | 0.35 | 0.09 | 42.86% | 6 | 81 | 74.22% |
| GEO240426P00015500 | 4/25/2024 4:45 PM | 15.5 | 0.78 | 0.45 | 0.90 | 0.33 | 73.33% | 5 | 7 | 145.31% |
| GEO240426P00016000 | 4/8/2024 4:24 PM | 16 | 0.95 | 0.25 | 3.40 | 0.00 | 0.00% | - | 20 | 348.44% |
Related Tickers
CXW CoreCivic, Inc.
14.97
-0.99%
ALLE Allegion plc
124.87
-1.32%
NSSC Napco Security Technologies, Inc.
43.38
-1.41%
ZDC.V Zedcor Inc.
1.0700
-0.93%
REZI Resideo Technologies, Inc.
19.80
-0.05%
SPCB SuperCom Ltd.
0.2520
+12.70%
KSCP Knightscope, Inc.
0.4567
-4.46%
ADT ADT Inc.
6.33
-0.78%
EVLV Evolv Technologies Holdings, Inc.
3.9400
-3.67%
GFAI Guardforce AI Co., Limited
2.8400
0.00%