Australia markets open in 50 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.61-0.84 (-5.11%)
At close: 04:00PM EDT
15.52 -0.09 (-0.56%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726C000170002024-07-24 1:28PM EDT2024-07-260.080.000.05-0.06-42.86%4921,64261.72%
GEO240802C000170002024-07-24 10:51AM EDT2024-08-020.200.100.15-0.05-20.00%115252.93%
GEO240809C000170002024-07-22 10:33AM EDT2024-08-090.550.200.400.00-24058.01%
GEO240816C000170002024-07-24 3:26PM EDT2024-08-160.380.350.40-0.27-41.54%212,42054.30%
GEO240823C000170002024-07-17 10:07AM EDT2024-08-230.750.251.00-0.90-54.55%2163.09%
GEO240830C000170002024-07-22 10:34AM EDT2024-08-300.750.002.350.00-256185.35%
GEO240920C000170002024-07-24 10:39AM EDT2024-09-200.950.700.80-0.10-9.52%13,23650.98%
GEO241115C000170002024-07-23 3:52PM EDT2024-11-151.981.501.650.00-133260.60%
GEO241220C000170002024-07-24 2:30PM EDT2024-12-201.771.751.85-0.74-29.48%429158.69%
GEO250117C000170002024-07-22 3:42PM EDT2025-01-172.170.853.000.00-131,40156.74%
GEO250321C000170002024-07-19 3:29PM EDT2025-03-212.821.852.600.00-252554.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726P000170002024-07-23 9:52AM EDT2024-07-260.881.352.800.00-216214.06%
GEO240802P000170002024-07-19 1:21PM EDT2024-08-020.951.451.550.00-10020050.78%
GEO240809P000170002024-07-18 3:55PM EDT2024-08-091.091.402.500.00-2279.98%
GEO240816P000170002024-07-24 11:41AM EDT2024-08-161.401.551.80+0.05+3.70%1877856.84%
GEO240823P000170002024-07-18 2:01PM EDT2024-08-231.201.302.600.00-6659.18%
GEO240830P000170002024-07-18 11:38AM EDT2024-08-301.101.702.600.00-2264.06%
GEO240920P000170002024-07-24 11:41AM EDT2024-09-201.702.002.10+0.05+3.03%232,23949.32%
GEO241115P000170002024-07-15 1:28PM EDT2024-11-151.902.652.800.00-1920453.71%
GEO241220P000170002024-07-17 1:50PM EDT2024-12-202.102.802.950.00-276250.78%
GEO250117P000170002024-07-22 11:23AM EDT2025-01-172.682.853.100.00-116451.81%