Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.05-0.06 (-0.46%)
At close: 04:00PM EDT
12.90 -0.15 (-1.15%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240621C000010002024-03-20 12:59PM EDT1.0012.7012.6015.100.00-21,3340.00%
GEO240621C000040002024-01-23 3:21PM EDT4.007.947.708.100.00-24240.00%
GEO240621C000050002024-05-07 9:59AM EDT5.008.408.4010.400.00-12975.78%
GEO240621C000060002023-10-30 9:34AM EDT6.003.490.000.000.00-15150.00%
GEO240621C000080002024-06-10 10:07AM EDT8.005.785.005.600.00-1581301.56%
GEO240621C000090002024-06-04 10:22AM EDT9.006.302.504.200.00-1986210.16%
GEO240621C000100002024-06-13 9:49AM EDT10.002.953.003.200.00-5720123.44%
GEO240621C000110002024-06-03 3:56PM EDT11.004.091.303.800.00-528,118192.19%
GEO240621C000120002024-06-14 2:07PM EDT12.001.151.051.20+0.10+9.52%51,94157.42%
GEO240621C000125002024-05-23 2:24PM EDT12.501.450.650.750.00--251.17%
GEO240621C000130002024-06-13 3:47PM EDT13.000.520.300.40+0.12+30.00%562,54151.95%
GEO240621C000135002024-06-14 2:34PM EDT13.500.200.100.20-0.15-42.86%314952.34%
GEO240621C000140002024-06-14 1:36PM EDT14.000.100.050.15+0.02+25.00%3,1261,26855.08%
GEO240621C000145002024-06-13 12:07PM EDT14.500.050.000.10-0.01-16.67%118658.59%
GEO240621C000150002024-06-14 1:13PM EDT15.000.040.000.10+0.01+33.33%106,67571.48%
GEO240621C000155002024-06-04 12:28PM EDT15.500.400.000.550.00-6213138.67%
GEO240621C000160002024-06-14 10:56AM EDT16.000.040.000.05+0.02+100.00%11,25482.81%
GEO240621C000170002024-06-04 10:09AM EDT17.000.100.000.450.00-12,723169.14%
GEO240621C000180002024-06-04 10:22AM EDT18.000.050.000.750.00-51,730225.78%
GEO240621C000190002024-06-05 10:19AM EDT19.000.150.000.100.00-5148153.13%
GEO240621C000200002024-06-04 12:07PM EDT20.000.200.000.100.00-1770168.75%
GEO240621C000210002024-04-12 3:22PM EDT21.000.150.000.100.00-19183.59%
GEO240621C000250002024-04-19 2:18PM EDT25.000.140.000.000.00-11750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240621P000050002023-12-01 10:52AM EDT5.000.050.000.750.00-510592.97%
GEO240621P000060002024-03-13 2:10PM EDT6.000.050.000.750.00-4381495.31%
GEO240621P000070002024-01-22 11:58AM EDT7.000.140.000.250.00-11,065306.25%
GEO240621P000080002024-05-20 3:53PM EDT8.000.050.000.750.00-5428342.97%
GEO240621P000090002024-05-21 10:20AM EDT9.000.050.000.300.00-19163210.16%
GEO240621P000095002024-05-21 3:08PM EDT9.500.050.000.750.00--162250.78%
GEO240621P000100002024-05-23 11:27AM EDT10.000.050.000.750.00-782,315222.66%
GEO240621P000110002024-06-11 9:30AM EDT11.000.050.000.150.00-222796.09%
GEO240621P000115002024-06-12 1:41PM EDT11.500.060.001.150.00--5176.56%
GEO240621P000120002024-06-13 3:21PM EDT12.000.050.000.100.00-136,13050.78%
GEO240621P000125002024-06-12 3:54PM EDT12.500.200.050.150.00-11113451.17%
GEO240621P000130002024-06-14 3:28PM EDT13.000.250.250.35-0.03-10.71%54,47851.95%
GEO240621P000135002024-06-14 11:48AM EDT13.500.460.550.65-0.16-25.81%41252.34%
GEO240621P000140002024-06-14 11:55AM EDT14.000.910.951.05-0.19-17.27%350855.08%
GEO240621P000145002024-06-11 11:46AM EDT14.501.201.401.650.00-21265.23%
GEO240621P000150002024-06-14 3:28PM EDT15.001.891.852.20-0.31-14.09%319379.30%
GEO240621P000155002024-06-05 12:37PM EDT15.501.102.202.700.00-217133.59%
GEO240621P000160002024-06-05 3:58PM EDT16.001.802.703.200.00-44950.00%
GEO240621P000165002024-05-31 9:44AM EDT16.502.373.304.500.00-20200.39%
GEO240621P000170002024-04-09 1:07PM EDT17.001.803.303.700.00--10.00%
GEO240621P000180002024-05-08 2:56PM EDT18.004.454.105.800.00-1,080150.00%