The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.92+0.01 (+0.14%)
At close: 4:00PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO210820C00003000 | 2021-06-25 3:45PM EDT | 3.00 | 4.50 | 3.60 | 3.80 | 0.00 | - | 2 | 2 | 0.00% |
| GEO210820C00004000 | 2021-07-26 9:42AM EDT | 4.00 | 2.70 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 156.25% |
| GEO210820C00005000 | 2021-07-29 11:44AM EDT | 5.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 2 | 169 | 88.28% |
| GEO210820C00006000 | 2021-07-30 2:24PM EDT | 6.00 | 1.10 | 0.90 | 1.10 | +0.02 | +1.85% | 45 | 1,500 | 61.72% |
| GEO210820C00007000 | 2021-07-30 3:32PM EDT | 7.00 | 0.38 | 0.35 | 0.40 | +0.02 | +5.56% | 259 | 3,364 | 63.67% |
| GEO210820C00008000 | 2021-07-30 3:48PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 593 | 4,109 | 69.92% |
| GEO210820C00009000 | 2021-07-30 2:29PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 762 | 784 | 87.11% |
| GEO210820C00010000 | 2021-07-30 2:26PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 1,932 | 110.94% |
| GEO210820C00011000 | 2021-07-30 1:46PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,029 | 104.69% |
| GEO210820C00012000 | 2021-07-27 10:03AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 120.31% |
| GEO210820C00013000 | 2021-07-23 2:40PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 134.38% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO210820P00002000 | 2021-07-19 12:01AM EDT | 2.00 | 0.24 | - | 0.10 | 0.00 | - | - | 4 | 367.19% |
| GEO210820P00003000 | 2021-07-19 12:01AM EDT | 3.00 | 0.03 | - | 0.05 | 0.00 | - | - | 4 | 218.75% |
| GEO210820P00004000 | 2021-07-19 12:01AM EDT | 4.00 | 0.07 | - | 0.05 | 0.00 | - | - | 11 | 152.34% |
| GEO210820P00005000 | 2021-07-27 11:20AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 403 | 84.38% |
| GEO210820P00006000 | 2021-07-30 3:22PM EDT | 6.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 15 | 1,603 | 60.55% |
| GEO210820P00007000 | 2021-07-30 3:50PM EDT | 7.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 95 | 2,690 | 66.80% |
| GEO210820P00008000 | 2021-07-29 10:49AM EDT | 8.00 | 1.15 | 1.15 | 1.40 | 0.00 | - | 2 | 446 | 83.98% |
| GEO210820P00009000 | 2021-07-29 10:09AM EDT | 9.00 | 2.07 | 2.10 | 2.35 | 0.00 | - | 4 | 79 | 106.25% |
| GEO210820P00010000 | 2021-07-30 11:27AM EDT | 10.00 | 3.19 | 3.10 | 3.30 | -0.10 | -3.04% | 1 | 11 | 125.00% |
| GEO210820P00011000 | 2021-07-16 1:24PM EDT | 11.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 0 | 128.91% |
| GEO210820P00012000 | 2021-07-13 10:00AM EDT | 12.00 | 5.08 | 5.00 | 5.50 | 0.00 | - | 3 | 10 | 180.08% |
| GEO210820P00013000 | 2021-07-13 12:25PM EDT | 13.00 | 6.16 | 6.00 | 6.30 | 0.00 | - | 1 | 10 | 161.72% |
© 2021 Verizon Media. All rights reserved.
