Mail

Australia markets open in 9 hours 18 minutes

ALL ORDS
8,024.10
+53.30(+0.67%)
AUD/USD
0.6690
+0.0034(+0.52%)
ASX 200
7,761.00
+59.30(+0.77%)
OIL
74.59
-2.40(-3.12%)
GOLD
2,360.70
+14.90(+0.64%)
Bitcoin AUD
103,564.55
+1,463.59(+1.43%)

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.76

+0.22

(+1.48%)

As of 10:42AM EDT. Market open.

In the money

Show:ListStraddle

Callsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GEO240719C00007000	2024-05-17 12:52PM EDT	7.00	6.71	7.80	8.30	0.00	-	3	3	165.82%
GEO240719C00010000	2024-05-17 9:57AM EDT	10.00	3.43	4.80	6.70	0.00	-	1	1	158.79%
GEO240719C00012000	2024-05-29 12:13PM EDT	12.00	1.95	2.50	3.30	0.00	-	-	2	81.45%
GEO240719C00013000	2024-05-30 10:21AM EDT	13.00	1.40	2.15	2.35	0.00	-	2	12	58.98%
GEO240719C00014000	2024-05-31 3:50PM EDT	14.00	1.05	1.40	1.55	0.00	-	35	2,297	51.37%
GEO240719C00015000	2024-06-03 9:39AM EDT	15.00	0.75	0.75	0.85	+0.13	+20.97%	2	575	45.51%
GEO240719C00016000	2024-06-03 9:58AM EDT	16.00	0.44	0.40	0.50	+0.14	+46.67%	3	10	45.61%
GEO240719C00017000	2024-05-31 3:50PM EDT	17.00	0.17	0.20	0.30	0.00	-	3	27	47.07%
GEO240719C00019000	2024-05-20 3:46PM EDT	19.00	0.05	0.05	0.15	-0.05	-33.33%	10	10	54.49%

Putsfor19 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
GEO240719P00011000	2024-05-23 1:04PM EDT	11.00	0.10	0.05	0.75	0.00	-	-	5	89.75%
GEO240719P00012000	2024-05-23 12:57PM EDT	12.00	0.17	0.05	0.15	0.00	-	-	5	50.20%
GEO240719P00013000	2024-05-28 12:53PM EDT	13.00	0.38	0.15	0.20	0.00	-	3	39	39.55%
GEO240719P00014000	2024-06-03 9:30AM EDT	14.00	0.54	0.30	0.40	-0.11	-16.92%	5	24	34.77%
GEO240719P00015000	2024-05-22 9:30AM EDT	15.00	1.52	0.65	0.75	0.00	-	-	1	29.10%