Australia markets open in 7 hours 45 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.99-0.06 (-0.46%)
As of 12:15PM EDT. Market open.
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 EDT5.008.408.4010.400.00-121,178.13%
GEO240621C000060002023-10-30 9:34AM EDT6.003.490.000.000.00-15150.00%
GEO240621C000080002024-06-10 10:07AM EDT8.005.784.805.100.00-1581285.16%
GEO240621C000090002024-06-04 10:22AM EDT9.006.303.804.100.00-1986227.34%
GEO240621C000100002024-06-13 9:49AM EDT10.002.952.903.100.00-5720106.25%
GEO240621C000110002024-06-03 3:56PM EDT11.004.091.852.100.00-528,118124.22%
GEO240621C000120002024-06-17 10:25AM EDT12.000.900.951.10-0.25-21.74%281,94052.34%
GEO240621C000125002024-05-23 2:24PM EDT12.501.450.500.650.00--259.38%
GEO240621C000130002024-06-17 9:35AM EDT13.000.300.200.30-0.22-42.31%402,54150.39%
GEO240621C000135002024-06-17 9:30AM EDT13.500.150.050.15-0.05-25.00%17756.25%
GEO240621C000140002024-06-17 11:13AM EDT14.000.050.000.10-0.05-50.00%293,70553.91%
GEO240621C000145002024-06-14 9:50AM EDT14.500.050.000.100.00-118771.09%
GEO240621C000150002024-06-14 1:13PM EDT15.000.040.000.400.00-106,665131.25%
GEO240621C000155002024-06-04 12:28PM EDT15.500.400.000.550.00-6213166.80%
GEO240621C000160002024-06-14 10:56AM EDT16.000.040.000.050.00-11,25499.22%
GEO240621C000170002024-06-04 10:09AM EDT17.000.100.000.400.00-12,723195.70%
GEO240621C000180002024-06-04 10:22AM EDT18.000.050.000.750.00-51,730269.92%
GEO240621C000190002024-06-05 10:19AM EDT19.000.150.000.500.00-5148262.89%
GEO240621C000200002024-06-04 12:07PM EDT20.000.200.000.050.00-1770179.69%
GEO240621C000210002024-04-12 3:22PM EDT21.000.150.000.100.00-19218.75%
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 EDT5.000.050.000.750.00-510700.00%
GEO240621P000060002024-03-13 2:10PM EDT6.000.050.000.750.00-4381583.59%
GEO240621P000070002024-01-22 11:58AM EDT7.000.140.000.250.00-11,065360.16%
GEO240621P000080002024-05-20 3:53PM EDT8.000.050.000.750.00-5428403.91%
GEO240621P000090002024-05-21 10:20AM EDT9.000.050.000.300.00-19163246.88%
GEO240621P000095002024-05-21 3:08PM EDT9.500.050.000.750.00--162294.53%
GEO240621P000100002024-05-23 11:27AM EDT10.000.050.000.250.00-782,315180.47%
GEO240621P000110002024-06-11 9:30AM EDT11.000.050.000.000.00-222750.00%
GEO240621P000115002024-06-12 1:41PM EDT11.500.060.000.100.00--578.91%
GEO240621P000120002024-06-13 3:21PM EDT12.000.050.000.050.00-136,13057.81%
GEO240621P000125002024-06-17 10:23AM EDT12.500.150.100.15-0.05-25.00%6413452.34%
GEO240621P000130002024-06-17 9:53AM EDT13.000.350.250.35+0.10+40.00%134,47956.84%
GEO240621P000135002024-06-14 11:48AM EDT13.500.460.600.700.00-41654.30%
GEO240621P000140002024-06-14 11:55AM EDT14.000.911.001.150.00-350758.59%
GEO240621P000145002024-06-11 11:46AM EDT14.501.201.401.700.00-21267.19%
GEO240621P000150002024-06-14 3:28PM EDT15.001.891.902.150.00-319567.19%
GEO240621P000155002024-06-05 12:37PM EDT15.501.102.402.800.00-217117.19%
GEO240621P000160002024-06-05 3:58PM EDT16.001.802.953.400.00-449155.86%
GEO240621P000165002024-05-31 9:44AM EDT16.502.373.403.900.00-20163.28%
GEO240621P000170002024-04-09 1:07PM EDT17.001.803.303.700.00--10.00%
GEO240621P000180002024-05-08 2:56PM EDT18.004.454.105.800.00-1,0801358.20%