UK markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.13-0.18 (-2.17%)
At close: 4:00PM EDT
8.22 +0.09 (+1.11%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211217C000010002021-09-16 9:33AM EDT1.006.107.207.400.00-11413.28%
GEO211217C000020002021-09-07 10:12AM EDT2.005.995.806.000.00-140.00%
GEO211217C000030002021-09-10 11:26AM EDT3.004.505.305.700.00-158252.34%
GEO211217C000040002021-10-15 12:22PM EDT4.004.534.104.300.00-10107117.97%
GEO211217C000050002021-10-11 9:41AM EDT5.003.703.103.300.00-2312085.94%
GEO211217C000060002021-10-18 3:56PM EDT6.002.402.152.350.00-1257968.36%
GEO211217C000070002021-10-20 3:04PM EDT7.001.461.351.450.00-221,32858.98%
GEO211217C000080002021-10-22 12:38PM EDT8.000.900.700.85+0.14+18.42%1553,27156.25%
GEO211217C000090002021-10-22 3:41PM EDT9.000.450.400.500.00-252,44560.94%
GEO211217C000100002021-10-22 1:41PM EDT10.000.250.150.300.00-32,10860.55%
GEO211217C000110002021-10-21 2:21PM EDT11.000.100.100.200.00-433166.60%
GEO211217C000120002021-10-20 3:14PM EDT12.000.100.050.150.00-2153771.09%
GEO211217C000130002021-10-18 9:40AM EDT13.000.100.000.100.00-76670.31%
GEO211217C000140002021-10-05 3:53PM EDT14.000.060.000.400.00-4197106.64%
GEO211217C000150002021-10-18 9:30AM EDT15.000.050.000.250.00-1312103.13%
GEO211217C000160002021-10-11 9:30AM EDT16.000.100.000.650.00-132140.82%
GEO211217C000170002021-10-14 9:52AM EDT17.000.060.000.700.00-7145151.76%
GEO211217C000180002021-10-08 12:55PM EDT18.000.050.000.700.00-1110159.18%
GEO211217C000190002021-10-15 1:15PM EDT19.000.050.000.100.00-1062110.94%
GEO211217C000200002021-09-16 12:38PM EDT20.000.150.000.250.00-2179136.33%
GEO211217C000210002021-08-25 5:20PM EDT21.000.100.000.100.00-117120.31%
GEO211217C000220002021-08-25 5:20PM EDT22.000.100.000.050.00-148113.28%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211217P000020002021-08-25 5:20PM EDT2.000.100.000.150.00--20222.66%
GEO211217P000030002021-08-20 9:30AM EDT3.000.050.000.400.00-137207.03%
GEO211217P000040002021-10-19 9:30AM EDT4.000.050.000.150.00-102,561119.53%
GEO211217P000050002021-10-21 10:34AM EDT5.000.050.000.100.00-149979.69%
GEO211217P000060002021-10-18 11:23AM EDT6.000.110.050.100.00-26,71459.77%
GEO211217P000070002021-10-21 11:42AM EDT7.000.250.200.300.00-131,69056.84%
GEO211217P000080002021-10-22 3:42PM EDT8.000.600.550.65-0.02-3.23%389852.73%
GEO211217P000090002021-10-19 12:20PM EDT9.001.251.201.350.00-2025357.13%
GEO211217P000100002021-10-20 12:32PM EDT10.001.852.002.150.00-424158.40%
GEO211217P000110002021-08-25 5:20PM EDT11.004.153.804.100.00-2035152.34%
GEO211217P000120002021-08-25 5:20PM EDT12.004.154.805.100.00-112167.97%
GEO211217P000130002021-08-16 9:30AM EDT13.005.125.906.200.00-20189.84%
GEO211217P000140002021-10-13 3:30PM EDT14.005.905.806.000.00-2071.88%
GEO211217P000150002021-08-25 5:20PM EDT15.007.907.708.000.00--4196.09%
GEO211217P000170002021-10-18 2:27AM EDT17.008.708.809.000.00--391.41%