UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.70+0.04 (+0.52%)
At close: 04:00PM EDT
7.65 -0.05 (-0.65%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO221021C000010002022-09-13 1:27PM EDT1.007.266.606.800.00-1150.00%
GEO221021C000040002022-09-07 1:12PM EDT4.004.533.603.800.00-1250.00%
GEO221021C000050002022-09-09 9:54AM EDT5.003.402.652.800.00-12106.25%
GEO221021C000060002022-09-29 9:35AM EDT6.001.721.651.800.00-919367.19%
GEO221021C000070002022-09-29 10:14AM EDT7.000.850.800.950.00-180164.06%
GEO221021C000080002022-09-30 3:59PM EDT8.000.300.250.30+0.04+15.38%302,63655.66%
GEO221021C000090002022-09-30 11:37AM EDT9.000.100.050.100.00-83,73959.38%
GEO221021C000100002022-09-30 12:58PM EDT10.000.050.050.100.00-81,26484.38%
GEO221021C000110002022-09-29 9:30AM EDT11.000.050.000.100.00-145396.09%
GEO221021C000120002022-09-28 3:36PM EDT12.000.050.000.100.00-1251113.28%
GEO221021C000130002022-09-16 2:26PM EDT13.000.050.000.100.00-1055128.91%
GEO221021C000140002022-09-19 10:13AM EDT14.000.030.000.650.00-47153221.48%
GEO221021C000150002022-09-13 10:10AM EDT15.000.050.000.050.00-2023139.06%
GEO221021C000160002022-09-12 12:34PM EDT16.000.050.000.750.00-2026261.72%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO221021P000050002022-09-27 1:01PM EDT5.000.100.000.100.00-16121.88%
GEO221021P000060002022-09-30 3:46PM EDT6.000.060.000.100.00-236878.13%
GEO221021P000070002022-09-30 3:46PM EDT7.000.160.100.20+0.01+6.67%1973259.38%
GEO221021P000080002022-09-30 3:28PM EDT8.000.540.500.60-0.01-1.82%561,19251.95%
GEO221021P000090002022-09-27 12:11PM EDT9.001.611.251.450.00-342452.34%
GEO221021P000100002022-09-26 1:45PM EDT10.002.722.202.450.00-1365.63%
GEO221021P000160002022-08-24 11:08AM EDT16.008.408.408.600.00--1221.09%