NYSE - Delayed Quote • USD
The GEO Group, Inc. (GEO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00012000 | 5/7/2024 5:38 PM | 12 | 1.25 | 1.35 | 3.60 | 0.00 | 0.00% | - | 2 | 239.06% |
| GEO240524C00012500 | 5/17/2024 7:21 PM | 12.5 | 1.09 | 0.40 | 1.05 | 0.15 | 15.96% | 88 | 669 | 62.50% |
| GEO240524C00013000 | 5/17/2024 2:59 PM | 13 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 7 | 110 | 48.05% |
| GEO240524C00013500 | 5/17/2024 7:59 PM | 13.5 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 106 | 2,221 | 45.51% |
| GEO240524C00014000 | 5/16/2024 4:33 PM | 14 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 26 | 62 | 48.83% |
| GEO240524C00014500 | 5/15/2024 3:37 PM | 14.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 215 | 57.81% |
| GEO240524C00015000 | 5/16/2024 6:54 PM | 15 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 67.19% |
| GEO240524C00015500 | 5/16/2024 2:58 PM | 15.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 52 | 93.75% |
| GEO240524C00016000 | 5/16/2024 1:54 PM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 573 | 73.44% |
| GEO240524C00016500 | 5/7/2024 4:01 PM | 16.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 25 | 171.88% |
| GEO240524C00017000 | 5/9/2024 3:06 PM | 17 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 5 | 185.94% |
| GEO240524C00018000 | 4/22/2024 5:48 PM | 18 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 103 | 135.94% |
| GEO240524C00019500 | 4/9/2024 3:56 PM | 19.5 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 301.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00012000 | 5/13/2024 6:32 PM | 12 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 69.53% |
| GEO240524P00012500 | 5/15/2024 6:18 PM | 12.5 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 25 | 50.78% |
| GEO240524P00013000 | 5/17/2024 7:59 PM | 13 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 136 | 88 | 43.36% |
| GEO240524P00013500 | 5/17/2024 7:21 PM | 13.5 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 25 | 37 | 41.41% |
| GEO240524P00014000 | 5/7/2024 1:30 PM | 14 | 0.60 | 0.60 | 0.70 | 0.00 | 0.00% | 100 | 104 | 43.95% |
| GEO240524P00014500 | 5/17/2024 7:35 PM | 14.5 | 1.02 | 0.40 | 1.15 | -0.07 | -6.42% | 1 | 2 | 51.56% |
| GEO240524P00015000 | 5/7/2024 1:37 PM | 15 | 1.40 | 0.70 | 3.60 | 0.00 | 0.00% | 7 | 1 | 153.13% |
| GEO240524P00016000 | 5/6/2024 7:11 PM | 16 | 1.75 | 2.40 | 4.60 | 0.00 | 0.00% | - | 0 | 241.02% |
| GEO240524P00017000 | 5/7/2024 4:12 PM | 17 | 3.70 | 3.40 | 5.50 | 0.00 | 0.00% | 1 | 1 | 266.41% |
| GEO240524P00018000 | 5/6/2024 7:58 PM | 18 | 3.65 | 3.60 | 6.70 | 0.00 | 0.00% | 7 | 0 | 246.88% |
Related Tickers
CXW CoreCivic, Inc.
15.03
-0.53%
ADT ADT Inc.
7.18
-0.14%
BCO The Brink's Company
97.00
-0.45%
ALLE Allegion plc
124.43
-0.77%
EVLV Evolv Technologies Holdings, Inc.
2.6900
-1.82%
NSSC Napco Security Technologies, Inc.
45.50
+1.54%
NL NL Industries, Inc.
7.27
+4.01%
SPCB SuperCom Ltd.
0.2128
+2.85%
MG Mistras Group, Inc.
8.38
+0.48%
REZI Resideo Technologies, Inc.
21.59
-0.78%