UK markets open in 7 hours 6 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.42-0.02 (-0.17%)
At close: 04:00PM EST
11.35 -0.07 (-0.61%)
After hours: 07:37PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230217C000040002023-01-19 12:35PM EST4.007.117.307.600.00--10214.06%
GEO230217C000060002023-01-13 11:32AM EST6.005.605.305.700.00--5165.63%
GEO230217C000070002023-01-20 3:59PM EST7.004.424.304.600.00-55107.81%
GEO230217C000080002023-01-23 1:23PM EST8.003.523.303.600.00-103082.03%
GEO230217C000090002023-01-26 9:51AM EST9.002.582.402.55+0.12+4.88%313267.19%
GEO230217C000100002023-01-26 3:37PM EST10.001.551.501.60+0.05+3.33%716155.86%
GEO230217C000110002023-01-26 3:59PM EST11.000.750.750.85-0.05-6.25%312,75251.56%
GEO230217C000120002023-01-26 3:37PM EST12.000.290.250.35-0.04-12.12%1831,45451.95%
GEO230217C000130002023-01-26 3:14PM EST13.000.070.050.10-0.03-30.00%7955248.24%
GEO230217C000140002023-01-26 3:39PM EST14.000.040.000.05-0.01-20.00%125255.47%
GEO230217C000150002023-01-23 9:30AM EST15.000.050.000.050.00-39060.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230217P000080002023-01-03 12:36PM EST8.000.100.000.050.00-6017179.69%
GEO230217P000090002023-01-26 2:22PM EST9.000.050.050.100.00-501,08472.27%
GEO230217P000100002023-01-26 3:33PM EST10.000.150.100.150.00-71,62655.08%
GEO230217P000110002023-01-26 3:36PM EST11.000.350.300.400.00-8063353.52%
GEO230217P000120002023-01-26 10:52AM EST12.000.950.800.90-0.10-9.52%2120149.22%
GEO230217P000130002023-01-20 11:31AM EST13.001.901.551.750.00-3357.81%
GEO230217P000190002023-01-18 3:16PM EST19.007.767.407.700.00--0132.81%