UK markets closed

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.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211119C000030002021-09-28 11:09AM EDT3.004.354.704.800.00--10168.75%
GEO211119C000050002021-10-14 1:33PM EDT5.003.302.702.800.00-2484.38%
GEO211119C000060002021-10-26 1:21PM EDT6.001.901.701.85+0.05+2.70%230766.41%
GEO211119C000070002021-10-27 10:13AM EDT7.000.950.800.95+0.07+7.95%201,01053.13%
GEO211119C000080002021-10-27 9:34AM EDT8.000.350.300.35+0.05+16.67%315,02555.08%
GEO211119C000090002021-10-27 9:55AM EDT9.000.150.100.15+0.02+15.38%432,05162.50%
GEO211119C000100002021-10-27 11:39AM EDT10.000.050.050.100.00-901,68275.78%
GEO211119C000110002021-10-25 3:05PM EDT11.000.060.000.100.00-175486.72%
GEO211119C000120002021-10-19 3:21PM EDT12.000.050.000.650.00-1148167.19%
GEO211119C000130002021-10-26 3:55PM EDT13.000.050.000.050.00-117103.13%
GEO211119C000140002021-10-18 2:12AM EDT14.000.08-0.350.00-12205.47%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211119P000050002021-10-20 3:00PM EDT5.000.040.000.050.00-11296.88%
GEO211119P000060002021-10-26 3:42PM EDT6.000.050.000.100.00-247872.66%
GEO211119P000070002021-10-27 9:31AM EDT7.000.200.100.15+0.07+53.85%61,05151.56%
GEO211119P000080002021-10-26 3:54PM EDT8.000.600.550.650.00-632,04857.03%
GEO211119P000090002021-10-22 12:13PM EDT9.001.051.301.450.00-1337260.94%
GEO211119P000100002021-09-30 3:15PM EDT10.001.732.252.400.00-5973.44%
GEO211119P000120002021-10-18 2:12AM EDT12.004.224.204.40+0.12+2.93%9020098.44%
GEO211119P000140002021-10-11 10:43AM EDT14.005.436.206.400.00-33124.22%