UK markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.41-0.31 (-4.61%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220715C000050002022-06-30 1:01PM EDT2022-07-151.751.401.600.00-16131.25%
GEO220916C000050002022-05-27 10:57AM EDT2022-09-162.341.852.100.00-7748112.31%
GEO221216C000050002022-05-03 3:40PM EDT2022-12-162.552.352.600.00--251112.70%
GEO230120C000050002022-07-01 3:05PM EDT2023-01-202.141.852.000.00-103,80964.84%
GEO240119C000050002022-06-03 10:49AM EDT2024-01-193.102.502.950.00-234171.09%
Putsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220715P000050002022-06-22 10:06AM EDT2022-07-150.040.000.050.00-203193.75%
GEO220819P000050002022-07-05 10:58AM EDT2022-08-190.060.050.15-0.04-40.00%5566.41%
GEO220916P000050002022-06-24 11:43AM EDT2022-09-160.150.100.200.00-116560.55%
GEO221216P000050002022-06-21 2:23PM EDT2022-12-160.440.300.450.00-3,4433,33860.35%
GEO230120P000050002022-06-30 11:27AM EDT2023-01-200.400.350.550.00-15,37660.16%
GEO240119P000050002022-07-01 3:23PM EDT2024-01-190.850.801.050.00-462855.37%