Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.34-0.37 (-2.21%)
At close: 04:00PM EDT
16.68 +0.34 (+2.08%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726C000160002024-07-19 12:55PM EDT2024-07-260.750.600.70-0.15-16.67%10062055.66%
GEO240802C000160002024-07-19 2:30PM EDT2024-08-020.950.750.90-0.05-5.00%71,14852.64%
GEO240809C000160002024-07-17 11:33AM EDT2024-08-091.211.001.15-0.86-41.55%2459.28%
GEO240816C000160002024-07-19 3:57PM EDT2024-08-161.151.101.20-0.25-17.86%102,33955.37%
GEO240823C000160002024-07-18 3:27PM EDT2024-08-231.480.701.900.00-5017657.03%
GEO240920C000160002024-07-18 12:45PM EDT2024-09-201.651.051.60-0.30-15.38%151,17653.61%
GEO241115C000160002024-07-17 10:00AM EDT2024-11-153.302.352.450.00-212760.99%
GEO241220C000160002024-07-17 9:51AM EDT2024-12-203.602.452.700.00-131857.81%
GEO250117C000160002024-07-18 3:41PM EDT2025-01-173.042.702.850.00-1521,05357.67%
GEO250321C000160002024-07-19 2:38PM EDT2025-03-213.243.103.30-0.29-8.22%3257.91%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726P000160002024-07-19 3:57PM EDT2024-07-260.310.300.35+0.02+6.90%20921657.42%
GEO240802P000160002024-07-18 3:23PM EDT2024-08-020.400.450.55-0.02-4.76%1553.91%
GEO240809P000160002024-07-18 3:41PM EDT2024-08-090.600.650.750.00-2256.93%
GEO240816P000160002024-07-19 3:55PM EDT2024-08-160.800.750.85+0.15+23.08%752,49454.79%
GEO240920P000160002024-07-19 12:25PM EDT2024-09-200.951.051.10+0.23+31.94%14347.56%
GEO241115P000160002024-07-09 3:31PM EDT2024-11-152.351.751.850.00-1097453.81%
GEO241220P000160002024-07-01 1:48PM EDT2024-12-202.301.902.050.00-2811351.51%
GEO250117P000160002024-07-18 11:18AM EDT2025-01-171.802.002.100.00-12750.15%