UK markets close in 5 hours 47 minutes

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.92-0.02 (-0.17%)
At close: 04:00PM EST
11.90 -0.02 (-0.17%)
Pre-market: 04:45AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240223C000095002024-02-16 11:41AM EST9.502.700.000.000.00-100.00%
GEO240223C000100002024-02-16 10:50AM EST10.001.700.000.000.00-100.00%
GEO240223C000105002024-02-21 1:56PM EST10.501.550.000.000.00-100.00%
GEO240223C000110002024-02-21 12:10PM EST11.000.900.000.000.00-1000.00%
GEO240223C000115002024-02-21 2:53PM EST11.500.500.000.000.00-2000.00%
GEO240223C000120002024-02-21 2:39PM EST12.000.180.000.000.00-2603.13%
GEO240223C000125002024-02-21 2:42PM EST12.500.050.000.000.00-83025.00%
GEO240223C000130002024-02-21 12:35PM EST13.000.050.000.000.00-1025.00%
GEO240223C000135002024-02-16 2:40PM EST13.500.060.000.000.00-4050.00%
GEO240223C000140002024-02-16 1:10PM EST14.000.080.000.000.00-30050.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240223P000100002024-02-14 12:37PM EST10.000.100.000.000.00-2050.00%
GEO240223P000105002024-02-16 1:48PM EST10.500.050.000.000.00-1050.00%
GEO240223P000110002024-02-21 11:02AM EST11.000.030.000.000.00-14025.00%
GEO240223P000115002024-02-21 3:05PM EST11.500.050.000.000.00-31012.50%
GEO240223P000120002024-02-21 3:28PM EST12.000.280.000.000.00-14200.00%
GEO240223P000125002024-02-20 9:39AM EST12.500.590.000.000.00-1500.00%
GEO240223P000130002024-02-06 3:49PM EST13.001.810.000.000.00-100.00%
GEO240223P000135002024-02-20 2:57PM EST13.501.550.000.000.00-100.00%