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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220318C000010002021-10-12 12:22PM EDT1.007.057.107.300.00--2203.13%
GEO220318C000030002021-10-07 10:10AM EDT3.004.905.105.300.00-1498.44%
GEO220318C000040002021-10-21 12:41PM EDT4.004.254.104.300.00-230272.66%
GEO220318C000050002021-10-21 9:30AM EDT5.003.403.203.400.00-27967.19%
GEO220318C000060002021-10-22 3:42PM EDT6.002.502.352.550.00-319160.16%
GEO220318C000070002021-10-22 11:42AM EDT7.001.851.701.85+0.10+5.71%171358.98%
GEO220318C000080002021-10-22 11:39AM EDT8.001.351.201.350.00-244859.57%
GEO220318C000090002021-10-22 1:44PM EDT9.000.950.851.000.00-154761.04%
GEO220318C000100002021-10-22 3:42PM EDT10.000.700.600.750.00-463862.40%
GEO220318C000110002021-10-22 9:30AM EDT11.000.300.450.60-0.21-41.18%91,96965.23%
GEO220318C000120002021-10-22 3:52PM EDT12.000.420.350.45+0.02+5.00%12637,72166.80%
GEO220318C000130002021-10-19 3:28PM EDT13.000.400.250.350.00-13326767.48%
GEO220318C000140002021-10-21 3:55PM EDT14.000.250.150.300.00-62,23367.97%
GEO220318C000150002021-10-19 3:56PM EDT15.000.250.150.250.00-545771.29%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220318P000020002021-09-27 9:58AM EDT2.000.040.000.750.00--2214.84%
GEO220318P000040002021-10-08 11:57AM EDT4.000.050.000.250.00-41783.59%
GEO220318P000050002021-09-24 10:21AM EDT5.000.300.050.150.00-122857.81%
GEO220318P000060002021-10-19 12:47PM EDT6.000.300.200.350.00-126256.64%
GEO220318P000070002021-10-15 2:53PM EDT7.000.580.550.650.00-1118256.35%
GEO220318P000080002021-10-22 1:51PM EDT8.001.091.051.15+0.02+1.87%111257.32%
GEO220318P000090002021-10-18 3:39PM EDT9.001.701.701.950.00-141962.50%
GEO220318P000100002021-10-11 3:02PM EDT10.002.352.452.600.00-1213261.43%
GEO220318P000120002021-09-20 12:01AM EDT12.005.234.104.300.00--762.31%
GEO220318P000130002021-08-25 5:20PM EDT13.006.305.906.200.00--11117.19%
GEO220318P000140002021-10-18 10:29AM EDT14.005.875.906.300.00-1368.56%