UK markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.07-0.04 (-0.56%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211015C000080002021-09-24 3:30PM EDT2021-10-150.070.050.10-0.03-30.00%242,85350.78%
GEO211119C000080002021-09-24 3:31PM EDT2021-11-190.260.200.30-0.01-3.70%781,03151.56%
GEO211217C000080002021-09-24 3:52PM EDT2021-12-170.400.350.45-0.04-9.09%1022,64254.10%
GEO220121C000080002021-09-24 3:30PM EDT2022-01-210.570.500.600.00-273,69955.27%
GEO220318C000080002021-09-23 10:49AM EDT2022-03-180.890.700.850.00-123157.23%
GEO230120C000080002021-09-24 3:43PM EDT2023-01-201.761.751.95-0.14-7.37%303,85267.82%
Putsfor15 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211015P000080002021-09-23 10:09AM EDT2021-10-150.890.901.050.00-162660.55%
GEO211217P000080002021-09-24 3:45PM EDT2021-12-171.341.201.35+0.09+7.20%2052855.76%
GEO220121P000080002021-09-23 2:09PM EDT2022-01-211.401.401.500.00-203,01953.32%
GEO220318P000080002021-09-21 2:18PM EDT2022-03-181.701.601.800.00-105657.03%
GEO230120P000080002021-09-21 11:04AM EDT2023-01-202.692.352.900.00-34,44762.99%