UK Markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.22+0.19 (+2.70%)
At close: 04:00PM EST
7.32 +0.10 (+1.39%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220121C000010002021-11-10 6:52AM EST1.005.726.106.400.00-2162,025.00%
GEO220121C000020002021-11-10 6:52AM EST2.005.585.205.400.00-5291,593.75%
GEO220121C000030002021-12-29 9:51AM EST3.004.654.605.000.00-21292,125.00%
GEO220121C000040002021-11-29 12:51PM EST4.004.503.603.800.00-13421,439.06%
GEO220121C000050002022-01-04 1:05PM EST5.002.852.702.850.00-11,7511,118.75%
GEO220121C000060002022-01-03 10:04AM EST6.002.001.701.850.00-101,293771.88%
GEO220121C000070002022-01-05 3:15PM EST7.000.870.750.90-0.08-8.42%2121,533479.69%
GEO220121C000080002022-01-05 1:19PM EST8.000.250.200.250.00-254,954331.25%
GEO220121C000090002022-01-05 2:56PM EST9.000.080.050.10-0.01-11.11%1926,374340.63%
GEO220121C000100002022-01-05 3:43PM EST10.000.050.000.000.00-247,23450.00%
GEO220121C000110002022-01-04 10:35AM EST11.000.050.000.000.00-186350.00%
GEO220121C000120002021-12-29 9:46AM EST12.000.060.000.050.00-211,130500.00%
GEO220121C000130002022-01-03 11:34AM EST13.000.050.000.050.00-41,431562.50%
GEO220121C000140002021-12-06 1:57PM EST14.000.050.000.650.00-222801,075.00%
GEO220121C000150002022-01-03 11:30AM EST15.000.040.000.050.00-42,685675.00%
GEO220121C000160002021-11-19 1:13PM EST16.000.100.000.050.00-102976718.75%
GEO220121C000170002021-12-29 12:37PM EST17.000.050.000.050.00-221,556762.50%
GEO220121C000180002021-11-17 10:33AM EST18.000.070.000.100.00-4888893.75%
GEO220121C000190002021-11-08 10:38AM EST19.000.080.000.200.00-53261,053.13%
GEO220121C000200002021-11-24 3:31PM EST20.000.050.000.050.00-101,655875.00%
GEO220121C000210002021-11-10 6:52AM EST21.000.090.050.100.00-85071,075.00%
GEO220121C000220002021-11-04 8:55AM EST22.000.060.000.050.00-921,130937.50%
GEO220121C000250002021-11-10 6:52AM EST25.000.040.000.100.00-106301,131.25%
GEO220121C000270002021-11-03 12:57PM EST27.000.050.000.100.00-17061,187.50%
GEO220121C000300002021-11-05 9:04AM EST30.000.100.000.100.00-41,1181,256.25%
GEO220121C000350002021-12-23 9:30AM EST35.000.020.000.000.00-13,92650.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220121P000010002021-11-10 6:52AM EST1.000.050.000.350.00--13,025.00%
GEO220121P000020002021-11-10 6:52AM EST2.000.080.000.350.00-2221,943.75%
GEO220121P000030002021-12-27 11:28AM EST3.000.010.000.000.00-494,67150.00%
GEO220121P000040002021-12-22 2:57PM EST4.000.050.000.050.00-101,376625.00%
GEO220121P000050002021-12-22 2:24PM EST5.000.050.000.250.00-29,692621.88%
GEO220121P000060002021-12-30 2:37PM EST6.000.020.000.050.00-31,297237.50%
GEO220121P000070002022-01-05 3:30PM EST7.000.090.050.100.00-241,505109.38%
GEO220121P000080002022-01-05 12:58PM EST8.000.350.400.50-0.05-12.50%103,3550.00%
GEO220121P000090002022-01-05 1:26PM EST9.001.241.251.50-0.04-3.12%11,5770.00%
GEO220121P000100002022-01-05 9:53AM EST10.002.172.202.550.00-13,0600.00%
GEO220121P000110002021-11-10 6:52AM EST11.003.703.704.000.00-121531.25%
GEO220121P000120002021-12-01 2:06PM EST12.003.704.104.400.00-330.00%
GEO220121P000130002021-12-21 11:31AM EST13.005.414.605.600.00-11560.00%
GEO220121P000140002021-11-10 6:52AM EST14.006.706.606.900.00--2831.25%
GEO220121P000150002022-01-03 11:00AM EST15.007.307.007.600.00-15290.00%
GEO220121P000170002021-11-10 6:52AM EST17.0011.609.609.900.00-51741,000.00%
GEO220121P000200002021-11-10 6:52AM EST20.0012.7012.5012.900.00-32081,131.25%
GEO220121P000210002021-11-10 6:52AM EST21.0012.6413.6013.900.00-12021,171.88%
GEO220121P000220002021-11-10 6:52AM EST22.0013.2614.6014.900.00-641301,206.25%
GEO220121P000250002021-11-10 6:52AM EST25.0016.6717.6017.900.00-14171,306.25%
GEO220121P000270002021-11-10 6:52AM EST27.0019.1019.6019.900.00--11,362.50%
GEO220121P000300002021-11-10 6:52AM EST30.0021.0822.6022.900.00--01,440.63%
GEO220121P000350002022-01-04 11:08AM EST35.0027.2026.5027.600.00-220.00%