UK Markets open in 7 hrs 21 mins

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.60+0.73 (+10.63%)
At close: 04:00PM EDT
7.61 +0.01 (+0.13%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220916C000020002022-08-11 11:51AM EDT2.004.834.704.90-0.46-8.70%220.00%
GEO220916C000030002022-07-29 3:01PM EDT3.003.613.703.900.00--20.00%
GEO220916C000040002022-08-08 9:30AM EDT4.002.892.702.900.00-20240.00%
GEO220916C000050002022-08-05 12:45PM EDT5.001.901.751.900.00-17480.00%
GEO220916C000060002022-08-09 12:31PM EDT6.000.870.901.000.00-18380.00%
GEO220916C000070002022-08-11 1:38PM EDT7.000.350.300.40+0.05+16.67%221,7940.00%
GEO220916C000080002022-08-10 2:49PM EDT8.000.100.050.100.00-72,45226.95%
GEO220916C000090002022-08-10 12:10PM EDT9.000.050.000.050.00-3944843.36%
GEO220916C000100002022-08-10 12:01PM EDT10.000.050.000.10-0.05-50.00%2772061.72%
GEO220916C000140002022-08-10 10:03AM EDT14.000.050.000.20+0.05--14129.69%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220916P000040002022-08-10 11:51AM EDT4.000.050.000.05+0.05-78.26%1157115.63%
GEO220916P000050002022-08-02 3:58PM EDT5.000.050.000.050.00-5314280.47%
GEO220916P000060002022-08-11 11:29AM EDT6.000.150.100.15-0.03-16.67%1660876.95%
GEO220916P000070002022-08-10 2:36PM EDT7.000.550.450.60+0.10+22.22%5671,15590.43%
GEO220916P000080002022-08-03 3:48PM EDT8.001.031.201.350.00--148114.26%
GEO220916P000090002022-08-03 11:48AM EDT9.001.852.152.350.00-68133146.48%
GEO220916P000100002022-07-22 11:53AM EDT10.003.403.103.400.00--0173.63%