UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.000.00 (0.00%)
At close: 04:00PM EDT
7.09 +0.09 (+1.29%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617C000010002021-11-26 12:02PM EDT1.007.786.506.800.00-10101,050.00%
GEO220617C000020002022-04-11 3:55PM EDT2.003.953.804.100.00-2220.00%
GEO220617C000030002022-03-21 12:17PM EDT3.002.903.804.100.00-16223.44%
GEO220617C000040002022-04-18 12:01PM EDT4.002.702.603.100.00-1118157.81%
GEO220617C000050002022-05-20 12:25PM EDT5.001.901.902.15-0.15-7.32%26975.00%
GEO220617C000060002022-05-20 12:56PM EDT6.001.161.001.25-0.04-3.33%638566.02%
GEO220617C000070002022-05-20 3:59PM EDT7.000.450.450.55-0.10-18.18%1403,37566.02%
GEO220617C000080002022-05-20 3:49PM EDT8.000.150.100.20-0.03-16.67%543,17661.33%
GEO220617C000090002022-05-19 3:22PM EDT9.000.050.000.100.00-883065.63%
GEO220617C000100002022-05-16 10:46AM EDT10.000.050.000.050.00-11,35673.44%
GEO220617C000110002022-04-19 3:58PM EDT11.000.050.000.100.00-1327100.78%
GEO220617C000120002022-03-31 3:23PM EDT12.000.070.000.650.00-10272184.38%
GEO220617C000130002022-01-20 10:53AM EDT13.000.150.000.500.00-496185.55%
GEO220617C000140002022-05-06 11:26AM EDT14.000.050.000.200.00-5189160.16%
GEO220617C000150002022-05-06 11:27AM EDT15.000.050.000.150.00-5112161.72%
GEO220617C000160002022-03-31 2:25PM EDT16.000.030.000.250.00-350744190.23%
GEO220617C000170002021-12-23 11:15AM EDT17.000.140.000.150.00-13181.25%
GEO220617C000180002021-12-31 3:52PM EDT18.000.100.000.400.00-1264231.64%
GEO220617C000190002021-12-31 4:00PM EDT19.000.090.000.150.00-133197.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617P000030002022-03-14 12:08AM EDT3.000.01-0.000.00--050.00%
GEO220617P000040002022-05-12 9:55AM EDT4.000.080.000.100.00-2028132.81%
GEO220617P000050002022-05-19 3:31PM EDT5.000.050.000.100.00-5012,10387.50%
GEO220617P000060002022-05-20 2:07PM EDT6.000.150.100.200.00-1057771.09%
GEO220617P000070002022-05-20 2:51PM EDT7.000.550.400.55+0.10+22.22%2997462.50%
GEO220617P000080002022-05-18 1:19PM EDT8.001.451.101.350.00-127373.44%
GEO220617P000090002022-05-12 2:24PM EDT9.003.001.952.350.00-119289.45%
GEO220617P000100002022-05-03 2:53PM EDT10.003.102.903.300.00-41499.80%
GEO220617P000110002022-05-11 2:29PM EDT11.004.893.904.400.00-327130.86%
GEO220617P000120002021-12-03 12:38PM EDT12.004.904.404.700.00-10100.00%
GEO220617P000130002021-12-21 12:31PM EDT13.005.695.706.100.00--1147.66%
GEO220617P000150002022-01-21 1:39PM EDT15.007.978.208.600.00-25242.58%