UK Markets open in 7 hrs 17 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
7.64 +0.04 (+0.53%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO221216C000010002022-07-11 11:50AM EDT1.005.405.605.800.00--00.00%
GEO221216C000050002022-08-09 12:12PM EDT5.001.982.002.150.00-202710.00%
GEO221216C000060002022-08-09 11:50AM EDT6.001.251.251.400.00-11670.00%
GEO221216C000070002022-08-10 2:27PM EDT7.000.750.700.850.00-325729.10%
GEO221216C000080002022-08-10 12:19PM EDT8.000.400.400.45-0.03-6.98%7564634.77%
GEO221216C000090002022-08-10 12:19PM EDT9.000.250.200.40-0.02-7.41%7541348.93%
GEO221216C000100002022-08-10 11:12AM EDT10.000.120.100.20-0.09-42.86%329347.27%
GEO221216C000120002022-07-05 9:32AM EDT12.000.150.000.750.00--1979.69%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO221216P000050002022-07-14 10:36AM EDT5.000.350.150.300.00--3,34673.44%
GEO221216P000060002022-08-10 3:26PM EDT6.000.500.400.55-0.03-5.66%25469.92%
GEO221216P000070002022-08-10 2:16PM EDT7.000.940.851.00+0.04+4.44%2116471.29%
GEO221216P000080002022-08-09 2:54PM EDT8.001.691.501.650.00-22475.98%
GEO221216P000100002022-07-07 10:41AM EDT10.003.812.953.100.00--376.17%