Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.35+0.27 (+2.69%)
As of 10:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO231215C000030002023-10-12 9:08AM EST3.006.005.607.000.00-20100.00%
GEO231215C000040002023-11-28 3:03PM EST4.006.466.006.600.00-2424521.88%
GEO231215C000050002023-11-22 9:56AM EST5.004.605.005.600.00-127415.63%
GEO231215C000060002023-12-01 9:30AM EST6.004.003.904.800.00-1450.00%
GEO231215C000070002023-12-07 10:33AM EST7.003.003.003.400.00-11168165.63%
GEO231215C000080002023-12-07 9:58AM EST8.001.952.052.450.00-24,179141.41%
GEO231215C000090002023-12-07 1:18PM EST9.001.151.051.400.00-502,19073.44%
GEO231215C000100002023-12-08 9:52AM EST10.000.450.400.50+0.13+40.62%85,57848.44%
GEO231215C000110002023-12-07 3:51PM EST11.000.100.050.150.00-2,14116,30351.95%
GEO231215C000120002023-12-07 3:16PM EST12.000.020.000.000.00-152,06625.00%
GEO231215C000130002023-11-30 9:34AM EST13.000.100.000.100.00-252101.56%
GEO231215C000140002023-10-31 1:25PM EST14.000.050.000.750.00-313220.70%
GEO231215C000150002023-11-22 9:37AM EST15.000.050.000.500.00-11218.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO231215P000040002023-12-04 1:52PM EST4.000.050.000.200.00-17414.06%
GEO231215P000050002023-12-04 1:52PM EST5.000.060.000.050.00-138250.00%
GEO231215P000060002023-11-20 9:30AM EST6.000.050.000.050.00-11,399193.75%
GEO231215P000070002023-12-05 1:20PM EST7.000.040.000.050.00-101,011145.31%
GEO231215P000080002023-12-01 3:36PM EST8.000.040.000.100.00-39490118.75%
GEO231215P000090002023-12-06 10:38AM EST9.000.050.000.100.00-163173.44%
GEO231215P000100002023-12-07 3:59PM EST10.000.210.150.250.00-341,70157.81%
GEO231215P000110002023-12-05 12:46PM EST11.001.070.700.850.00-1,7802,67357.42%
GEO231215P000120002023-11-28 10:56AM EST12.001.551.502.000.00-1,70618790.23%
GEO231215P000140002023-11-28 9:44AM EST14.003.203.504.000.00-10147.66%