The GEO Group, Inc. (GEO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.74+0.06 (+0.78%)
As of 11:51AM EDT. Market open.
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO211119C00003000 | 2021-09-28 11:09AM EDT | 3.00 | 4.35 | 4.70 | 4.80 | 0.00 | - | - | 10 | 168.75% |
| GEO211119C00005000 | 2021-10-14 1:33PM EDT | 5.00 | 3.30 | 2.70 | 2.80 | 0.00 | - | 2 | 4 | 84.38% |
| GEO211119C00006000 | 2021-10-26 1:21PM EDT | 6.00 | 1.90 | 1.70 | 1.85 | +0.05 | +2.70% | 2 | 307 | 66.41% |
| GEO211119C00007000 | 2021-10-27 10:13AM EDT | 7.00 | 0.95 | 0.80 | 0.95 | +0.07 | +7.95% | 20 | 1,010 | 53.13% |
| GEO211119C00008000 | 2021-10-27 9:34AM EDT | 8.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 31 | 5,025 | 55.08% |
| GEO211119C00009000 | 2021-10-27 9:55AM EDT | 9.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 43 | 2,051 | 62.50% |
| GEO211119C00010000 | 2021-10-27 11:39AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 90 | 1,682 | 75.78% |
| GEO211119C00011000 | 2021-10-25 3:05PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 754 | 86.72% |
| GEO211119C00012000 | 2021-10-19 3:21PM EDT | 12.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 148 | 167.19% |
| GEO211119C00013000 | 2021-10-26 3:55PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 103.13% |
| GEO211119C00014000 | 2021-10-18 2:12AM EDT | 14.00 | 0.08 | - | 0.35 | 0.00 | - | 1 | 2 | 205.47% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO211119P00005000 | 2021-10-20 3:00PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 96.88% |
| GEO211119P00006000 | 2021-10-26 3:42PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 478 | 72.66% |
| GEO211119P00007000 | 2021-10-27 9:31AM EDT | 7.00 | 0.20 | 0.10 | 0.15 | +0.07 | +53.85% | 6 | 1,051 | 51.56% |
| GEO211119P00008000 | 2021-10-26 3:54PM EDT | 8.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 63 | 2,048 | 57.03% |
| GEO211119P00009000 | 2021-10-22 12:13PM EDT | 9.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 13 | 372 | 60.94% |
| GEO211119P00010000 | 2021-09-30 3:15PM EDT | 10.00 | 1.73 | 2.25 | 2.40 | 0.00 | - | 5 | 9 | 73.44% |
| GEO211119P00012000 | 2021-10-18 2:12AM EDT | 12.00 | 4.22 | 4.20 | 4.40 | +0.12 | +2.93% | 90 | 200 | 98.44% |
| GEO211119P00014000 | 2021-10-11 10:43AM EDT | 14.00 | 5.43 | 6.20 | 6.40 | 0.00 | - | 3 | 3 | 124.22% |
© 2021 Verizon Media. All rights reserved.
