Australia markets open in 49 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:18.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726C000180002024-07-19 3:58PM EDT2024-07-260.110.000.650.00-17334188.67%
GEO240802C000180002024-07-22 1:26PM EDT2024-08-020.110.000.100.00-22458.20%
GEO240809C000180002024-07-23 10:08AM EDT2024-08-090.280.100.250.00-58463.28%
GEO240816C000180002024-07-24 2:41PM EDT2024-08-160.200.200.25-0.20-50.00%357658.01%
GEO240823C000180002024-07-23 11:55AM EDT2024-08-230.450.200.400.00-41956.84%
GEO240830C000180002024-07-17 1:59PM EDT2024-08-300.970.200.550.00-141456.25%
GEO240920C000180002024-07-24 3:29PM EDT2024-09-200.450.450.55-0.25-35.71%1167251.27%
GEO241115C000180002024-07-24 1:22PM EDT2024-11-151.411.201.35-0.19-11.88%332660.79%
GEO241220C000180002024-07-19 10:12AM EDT2024-12-202.001.401.550.00-23658.35%
GEO250117C000180002024-07-23 9:42AM EDT2025-01-171.751.501.650.00-1346555.91%
GEO250321C000180002024-07-24 11:19AM EDT2025-03-212.100.802.40-0.05-2.33%21864.43%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240726P000180002024-07-22 10:20AM EDT2024-07-261.802.104.000.00-1016260.16%
GEO240802P000180002024-07-18 10:57AM EDT2024-08-021.152.403.400.00-10125.78%
GEO240816P000180002024-07-19 11:36AM EDT2024-08-161.752.252.650.00-247461.13%
GEO240920P000180002024-07-18 10:37AM EDT2024-09-201.651.752.850.00-756649.41%
GEO241115P000180002024-07-15 1:28PM EDT2024-11-152.453.303.500.00-40434652.93%
GEO241220P000180002024-07-12 10:00AM EDT2024-12-203.133.403.600.00-110751.56%
GEO250117P000180002024-07-15 11:56AM EDT2025-01-172.673.503.700.00-35649.71%