UK Markets close in 1 hr 46 mins

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.31+0.01 (+0.16%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617C000010002021-11-26 12:02PM EDT1.007.786.506.800.00-10100.00%
GEO220617C000030002021-11-01 2:41PM EDT3.005.405.105.400.00--5763.28%
GEO220617C000050002021-12-28 2:32PM EDT5.002.952.903.100.00-413354.69%
GEO220617C000060002021-12-28 2:32PM EDT6.002.242.102.250.00-455281.25%
GEO220617C000070002022-01-05 11:08AM EDT7.001.651.501.65-0.05-2.94%1249243.56%
GEO220617C000080002022-01-05 4:08PM EDT8.001.121.051.20-0.08-6.67%21,464220.31%
GEO220617C000090002022-01-05 1:23PM EDT9.000.900.800.85+0.10+12.50%3414209.18%
GEO220617C000100002022-01-05 11:51AM EDT10.000.600.500.70-0.01-1.64%37702200.78%
GEO220617C000110002022-01-05 11:20AM EDT11.000.450.300.50+0.02+4.65%1223188.67%
GEO220617C000120002022-01-05 12:43PM EDT12.000.350.250.40-0.03-7.89%10187191.80%
GEO220617C000130002022-01-04 11:38AM EDT13.000.210.200.300.00-292190.63%
GEO220617C000140002022-01-05 10:53AM EDT14.000.200.150.250.00-1193191.41%
GEO220617C000150002021-12-30 12:25PM EDT15.000.150.100.250.00-1114196.09%
GEO220617C000160002021-12-09 1:24PM EDT16.000.220.100.200.00-3315198.83%
GEO220617C000170002021-12-23 11:15AM EDT17.000.140.050.200.00-13200.00%
GEO220617C000180002021-12-31 3:52PM EDT18.000.100.050.200.00-1264207.81%
GEO220617C000190002021-12-31 4:00PM EDT19.000.090.000.150.00-133196.09%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617P000040002021-11-10 7:52AM EDT4.000.150.050.200.00--5132.81%
GEO220617P000050002021-12-21 4:23PM EDT5.000.350.100.250.00-3,2053,23992.58%
GEO220617P000060002022-01-04 11:47AM EDT6.000.360.350.500.00-117076.95%
GEO220617P000070002022-01-04 1:19PM EDT7.000.750.750.850.00-2822352.34%
GEO220617P000080002022-01-05 1:25PM EDT8.001.251.301.50-0.05-3.85%11150.00%
GEO220617P000090002022-01-05 2:26PM EDT9.001.961.952.10-0.02-1.01%1370.00%
GEO220617P000110002022-01-03 11:35AM EDT11.003.503.403.800.00-2100.00%
GEO220617P000120002021-12-03 12:38PM EDT12.004.904.404.700.00-10100.00%
GEO220617P000130002021-12-21 12:31PM EDT13.005.695.405.600.00--10.00%
GEO220617P000150002021-10-26 2:29PM EDT15.007.506.907.300.00--30.00%