Mail

Australia markets open in 1 hour 6 minutes

ALL ORDS
7,932.00
+25.40(+0.32%)
AUD/USD
0.6475
-0.0095(-1.44%)
ASX 200
7,664.10
+26.70(+0.35%)
OIL
81.24
-0.69(-0.84%)
GOLD
2,302.50
-0.40(-0.02%)
Bitcoin AUD
93,393.30
-5,231.89(-5.30%)

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.86

-0.17

(-1.13%)

At close: 04:00PM EDT

14.80

-0.06

(-0.40%)

After hours:

06:49PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GEO240517C00008000	2024-04-19 2:14PM EDT	8.00	6.68	5.20	8.10	0.00	-	1	4	389.06%
GEO240517C00009000	2024-04-29 9:37AM EDT	9.00	6.10	4.30	7.60	0.00	-	2	13	143.36%
GEO240517C00010000	2024-04-16 12:36PM EDT	10.00	5.40	3.40	5.00	0.00	-	3	166	130.86%
GEO240517C00011000	2024-04-05 2:41PM EDT	11.00	4.20	2.45	5.80	0.00	-	1	67	127.34%
GEO240517C00012000	2024-04-19 12:18PM EDT	12.00	2.71	1.85	4.00	0.00	-	26	198	66.41%
GEO240517C00013000	2024-04-30 12:52PM EDT	13.00	2.02	1.90	2.05	-0.20	-9.01%	4	621	54.69%
GEO240517C00014000	2024-04-29 3:00PM EDT	14.00	1.22	1.10	1.20	0.00	-	15	1,152	53.71%
GEO240517C00014500	2024-04-30 12:33PM EDT	14.50	0.85	0.80	0.85	-0.05	-5.56%	4	28	50.39%
GEO240517C00015000	2024-04-30 3:55PM EDT	15.00	0.58	0.55	0.60	-0.07	-10.77%	113	7,828	50.49%
GEO240517C00015500	2024-04-30 3:45PM EDT	15.50	0.40	0.35	0.45	-0.10	-20.00%	30	72	50.00%
GEO240517C00016000	2024-04-30 3:55PM EDT	16.00	0.28	0.20	0.30	+0.02	+7.69%	3	519	53.71%
GEO240517C00016500	2024-04-26 1:23PM EDT	16.50	0.17	0.10	0.20	0.00	-	8	8	54.30%
GEO240517C00017000	2024-04-30 11:01AM EDT	17.00	0.10	0.05	0.15	0.00	-	1	3,707	50.39%
GEO240517C00018000	2024-04-30 3:04PM EDT	18.00	0.05	0.00	0.10	-0.05	-50.00%	8	896	55.08%
GEO240517C00019000	2024-04-29 2:31PM EDT	19.00	0.05	0.00	0.75	0.00	-	1	24	114.26%
GEO240517C00020000	2024-04-17 2:24PM EDT	20.00	0.06	0.00	0.75	0.00	-	4	127	128.32%
GEO240517C00021000	2024-04-09 12:27PM EDT	21.00	0.14	0.00	0.75	0.00	-	-	1	141.21%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GEO240517P00009000	2024-03-21 9:30AM EDT	9.00	0.04	0.00	0.30	0.00	-	35	148	161.33%
GEO240517P00010000	2024-04-05 12:29PM EDT	10.00	0.05	0.00	0.05	0.00	-	2	164	92.19%
GEO240517P00011000	2024-04-22 10:06AM EDT	11.00	0.07	0.00	0.10	0.00	-	2	158	82.81%
GEO240517P00012000	2024-04-12 3:49PM EDT	12.00	0.05	0.00	1.35	0.00	-	1	212	147.85%
GEO240517P00012500	2024-04-25 11:52AM EDT	12.50	0.05	0.00	0.10	0.00	-	-	31	53.13%
GEO240517P00013000	2024-04-26 3:52PM EDT	13.00	0.10	0.05	0.15	0.00	-	65	1,450	52.34%
GEO240517P00014000	2024-04-30 11:49AM EDT	14.00	0.25	0.20	0.30	+0.01	+4.17%	5	357	50.20%
GEO240517P00014500	2024-04-26 3:39PM EDT	14.50	0.45	0.40	0.50	0.00	-	35	26	51.17%
GEO240517P00015000	2024-04-29 3:31PM EDT	15.00	0.67	0.60	0.75	0.00	-	13	500	51.27%
GEO240517P00015500	2024-04-25 9:53AM EDT	15.50	1.20	0.90	1.05	0.00	-	-	4	50.78%
GEO240517P00016000	2024-04-18 10:41AM EDT	16.00	1.34	1.30	1.85	0.00	-	4	872	65.23%
GEO240517P00017000	2024-04-30 9:42AM EDT	17.00	2.34	2.15	2.30	+0.28	+13.59%	456	1,364	58.40%
GEO240517P00017500	2024-04-24 11:44AM EDT	17.50	2.57	1.60	4.50	0.00	-	-	28	93.55%
GEO240517P00018000	2024-04-22 12:31PM EDT	18.00	3.21	1.60	5.20	0.00	-	71	71	86.33%
GEO240517P00018500	2024-04-22 10:13AM EDT	18.50	3.56	3.40	3.80	0.00	-	-	130	80.86%
GEO240517P00019000	2024-04-19 3:44PM EDT	19.00	4.60	2.35	5.60	0.00	-	1,000	2,005	209.57%
GEO240517P00020000	2024-04-22 3:54PM EDT	20.00	5.14	5.00	5.30	0.00	-	87	27	59.38%