UK markets closed

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
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO210820C000030002021-06-25 3:45PM EDT3.004.503.603.800.00-220.00%
GEO210820C000040002021-07-26 9:42AM EDT4.002.702.853.100.00-11156.25%
GEO210820C000050002021-07-29 11:44AM EDT5.002.001.852.050.00-216988.28%
GEO210820C000060002021-07-30 2:24PM EDT6.001.100.901.10+0.02+1.85%451,50061.72%
GEO210820C000070002021-07-30 3:32PM EDT7.000.380.350.40+0.02+5.56%2593,36463.67%
GEO210820C000080002021-07-30 3:48PM EDT8.000.100.100.15-0.04-28.57%5934,10969.92%
GEO210820C000090002021-07-30 2:29PM EDT9.000.050.050.100.00-76278487.11%
GEO210820C000100002021-07-30 2:26PM EDT10.000.050.050.100.00-151,932110.94%
GEO210820C000110002021-07-30 1:46PM EDT11.000.050.000.050.00-21,029104.69%
GEO210820C000120002021-07-27 10:03AM EDT12.000.050.000.050.00-1229120.31%
GEO210820C000130002021-07-23 2:40PM EDT13.000.050.000.050.00-1207134.38%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO210820P000020002021-07-19 12:01AM EDT2.000.24-0.100.00--4367.19%
GEO210820P000030002021-07-19 12:01AM EDT3.000.03-0.050.00--4218.75%
GEO210820P000040002021-07-19 12:01AM EDT4.000.07-0.050.00--11152.34%
GEO210820P000050002021-07-27 11:20AM EDT5.000.050.000.050.00-20040384.38%
GEO210820P000060002021-07-30 3:22PM EDT6.000.100.050.10+0.05+100.00%151,60360.55%
GEO210820P000070002021-07-30 3:50PM EDT7.000.450.400.550.00-952,69066.80%
GEO210820P000080002021-07-29 10:49AM EDT8.001.151.151.400.00-244683.98%
GEO210820P000090002021-07-29 10:09AM EDT9.002.072.102.350.00-479106.25%
GEO210820P000100002021-07-30 11:27AM EDT10.003.193.103.30-0.10-3.04%111125.00%
GEO210820P000110002021-07-16 1:24PM EDT11.004.414.004.300.00-60128.91%
GEO210820P000120002021-07-13 10:00AM EDT12.005.085.005.500.00-310180.08%
GEO210820P000130002021-07-13 12:25PM EDT13.006.166.006.300.00-110161.72%