UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220121C000010002021-08-25 5:20PM EDT1.005.725.906.200.00-2160.00%
GEO220121C000020002021-08-25 5:20PM EDT2.005.584.905.200.00-5420.00%
GEO220121C000030002021-10-18 10:18AM EDT3.005.415.105.300.00-1136125.00%
GEO220121C000040002021-10-20 10:15AM EDT4.004.324.104.300.00-534992.58%
GEO220121C000050002021-10-20 11:32AM EDT5.003.403.103.300.00-32,26867.19%
GEO220121C000060002021-10-18 3:10PM EDT6.002.352.252.400.00-51,41463.09%
GEO220121C000070002021-10-18 10:33AM EDT7.001.751.501.650.00-11,37459.96%
GEO220121C000080002021-10-22 12:48PM EDT8.001.050.951.10+0.02+1.94%73,77659.86%
GEO220121C000090002021-10-22 9:43AM EDT9.000.700.650.70+0.05+7.69%106,13362.01%
GEO220121C000100002021-10-22 1:21PM EDT10.000.480.400.50+0.03+6.67%55,99464.26%
GEO220121C000110002021-10-20 3:15PM EDT11.000.290.200.350.00-1236763.87%
GEO220121C000120002021-10-20 12:06PM EDT12.000.250.150.250.00-31,48767.19%
GEO220121C000130002021-10-22 2:27PM EDT13.000.150.100.150.00-11,60667.19%
GEO220121C000140002021-10-22 3:52PM EDT14.000.100.050.15-0.02-16.67%228670.70%
GEO220121C000150002021-10-22 11:14AM EDT15.000.060.050.15-0.04-40.00%11,94477.15%
GEO220121C000160002021-10-14 3:11PM EDT16.000.100.000.150.00-15244678.52%
GEO220121C000170002021-10-15 10:52AM EDT17.000.110.000.150.00-81,62083.59%
GEO220121C000180002021-10-13 10:28AM EDT18.000.050.000.750.00-1902127.34%
GEO220121C000190002021-09-08 10:37AM EDT19.000.060.000.250.00-2327102.34%
GEO220121C000200002021-10-15 1:47PM EDT20.000.070.000.100.00-321,66590.63%
GEO220121C000210002021-10-08 3:34PM EDT21.000.090.000.150.00-8507101.17%
GEO220121C000220002021-10-08 1:20PM EDT22.000.050.000.100.00-31,13098.44%
GEO220121C000250002021-09-22 12:36PM EDT25.000.040.000.100.00-10630107.81%
GEO220121C000270002021-10-08 12:55PM EDT27.000.050.000.050.00-5641103.13%
GEO220121C000300002021-08-25 9:30AM EDT30.000.050.000.050.00-11,114110.94%
GEO220121C000350002021-10-11 1:58PM EDT35.000.050.000.050.00-23,867120.31%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220121P000010002021-08-25 5:20PM EDT1.000.050.000.050.00--1212.50%
GEO220121P000020002021-08-25 5:20PM EDT2.000.080.000.500.00-122238.28%
GEO220121P000030002021-10-08 9:39AM EDT3.000.030.000.050.00-104,682103.13%
GEO220121P000040002021-10-08 10:09AM EDT4.000.100.000.400.00-31,374121.48%
GEO220121P000050002021-10-21 3:06PM EDT5.000.100.000.100.00-509,80162.50%
GEO220121P000060002021-10-22 12:16PM EDT6.000.170.100.20+0.01+6.25%163257.81%
GEO220121P000070002021-10-19 1:13PM EDT7.000.400.350.450.00-1085956.64%
GEO220121P000080002021-10-22 11:20AM EDT8.000.800.800.90-0.04-4.76%53,22457.03%
GEO220121P000090002021-10-20 11:08AM EDT9.001.401.451.550.00-1018259.18%
GEO220121P000100002021-10-15 3:45PM EDT10.002.202.202.350.00-102,34261.13%
GEO220121P000110002021-09-29 3:48PM EDT11.003.703.003.200.00-12159.96%
GEO220121P000120002021-09-28 10:19AM EDT12.004.803.904.100.00-1059.57%
GEO220121P000130002021-09-22 10:30AM EDT13.005.884.805.100.00-1050460.55%
GEO220121P000140002021-08-24 9:35AM EDT14.006.705.908.100.00--2155.27%
GEO220121P000150002021-08-30 9:36AM EDT15.007.606.708.200.00-14548125.20%
GEO220121P000170002021-08-25 5:20PM EDT17.0011.609.8010.400.00-2175185.06%
GEO220121P000200002021-08-25 5:20PM EDT20.0012.7012.5013.600.00-3211199.90%
GEO220121P000210002021-08-17 3:59PM EDT21.0012.6413.8014.100.00-1200198.24%
GEO220121P000220002021-08-25 5:20PM EDT22.0013.2614.5015.600.00-64130209.96%
GEO220121P000250002021-10-08 12:55PM EDT25.0016.6715.9017.500.00-1417182.13%
GEO220121P000270002021-08-25 5:20PM EDT27.0019.1019.5020.500.00--1227.34%
GEO220121P000300002021-08-25 5:20PM EDT30.0021.0822.5023.900.00--0251.17%
GEO220121P000350002021-08-23 11:51AM EDT35.0027.4826.9028.900.00-12244.63%