UK Markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.13-0.18 (-2.17%)
At close: 4:00PM EDT
8.22 +0.09 (+1.11%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211217C000020002021-06-17 2:42PM EDT2.005.265.305.500.00-140.00%
GEO211217C000030002021-06-09 2:00PM EDT3.006.604.304.500.00-5590.00%
GEO211217C000040002021-06-21 2:03PM EDT4.003.903.403.600.00-11110.00%
GEO211217C000050002021-06-22 3:44PM EDT5.002.892.652.850.00-6750.00%
GEO211217C000060002021-06-24 9:58AM EDT6.002.202.152.25+0.05+2.33%163258.59%
GEO211217C000070002021-06-24 10:56AM EDT7.001.631.601.75-0.07-4.12%1552686.13%
GEO211217C000080002021-06-23 12:04PM EDT8.001.351.301.400.00-131,214102.54%
GEO211217C000090002021-06-23 10:25AM EDT9.001.101.001.150.00-2719110.74%
GEO211217C000100002021-06-23 3:58PM EDT10.000.850.850.950.00-171,418119.53%
GEO211217C000110002021-06-23 10:43AM EDT11.000.750.650.800.00-5239123.14%
GEO211217C000120002021-06-22 12:14PM EDT12.000.600.550.65-0.11-15.49%378127.15%
GEO211217C000160002021-06-14 12:10AM EDT16.000.550.250.400.00--5140.82%
GEO211217C000180002021-06-21 10:11AM EDT18.000.410.200.300.00-2139145.70%
GEO211217C000200002021-06-24 9:30AM EDT20.000.250.150.25+0.05+25.00%205150.39%
GEO211217C000210002021-06-21 10:11AM EDT21.000.200.150.250.00-14155.86%
GEO211217C000220002021-06-18 2:24PM EDT22.000.250.000.200.00-1539140.63%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211217P000020002021-06-08 12:56PM EDT2.000.100.000.100.00--20204.69%
GEO211217P000030002021-06-16 11:33AM EDT3.000.050.000.100.00-239148.44%
GEO211217P000040002021-06-23 1:26PM EDT4.000.160.100.200.00-2001,769142.58%
GEO211217P000050002021-06-23 12:55PM EDT5.000.450.400.500.00-1456154.69%
GEO211217P000060002021-06-23 1:59PM EDT6.000.830.800.900.00-3036,065158.40%
GEO211217P000070002021-06-22 2:06PM EDT7.001.401.301.450.00-9222162.50%
GEO211217P000080002021-06-22 9:30AM EDT8.002.051.952.10+0.20+10.81%20107168.75%
GEO211217P000090002021-06-23 3:58PM EDT9.002.802.702.850.00-1023176.56%
GEO211217P000100002021-06-23 12:51PM EDT10.003.503.403.700.00-5235181.25%
GEO211217P000110002021-06-15 9:32AM EDT11.004.904.304.500.00-115188.09%
GEO211217P000120002021-06-16 9:42AM EDT12.005.805.205.400.00-1010196.09%