GEO - The GEO Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230616C000010002023-02-15 11:07AM EDT1.009.206.406.700.00-134906.25%
GEO230616C000020002023-05-25 10:02AM EDT2.006.000.000.000.00-100.00%
GEO230616C000040002023-05-15 10:38AM EDT4.004.400.000.000.00-100.00%
GEO230616C000050002023-05-17 12:36PM EDT5.003.330.000.000.00-4000.00%
GEO230616C000060002023-06-05 11:12AM EDT6.001.430.000.000.00-3300.00%
GEO230616C000070002023-06-07 1:06PM EDT7.000.700.000.000.00-300.00%
GEO230616C000080002023-06-08 3:44PM EDT8.000.050.000.000.00-17012.50%
GEO230616C000090002023-06-08 10:35AM EDT9.000.020.000.000.00-10025.00%
GEO230616C000100002023-06-06 2:16PM EDT10.000.010.000.000.00-1050.00%
GEO230616C000110002023-06-06 11:09AM EDT11.000.090.000.000.00-1050.00%
GEO230616C000120002023-06-08 11:02AM EDT12.000.050.000.000.00-1050.00%
GEO230616C000130002023-05-26 3:29PM EDT13.000.030.000.000.00-5050.00%
GEO230616C000140002023-04-28 11:50AM EDT14.000.050.000.250.00-1322276.56%
GEO230616C000150002023-05-25 9:47AM EDT15.000.100.000.000.00-2050.00%
GEO230616C000160002023-05-15 2:53PM EDT16.000.050.000.000.00-1050.00%
GEO230616C000170002023-03-15 10:23AM EDT17.000.050.000.100.00-2160284.38%
GEO230616C000180002023-02-10 4:44PM EDT18.000.240.000.100.00-2241300.00%
GEO230616C000190002023-01-03 10:30AM EDT19.000.300.000.000.00-101050.00%
GEO230616C000200002023-01-10 3:44PM EDT20.000.050.000.200.00-10225368.75%
GEO230616C000210002022-12-02 12:56PM EDT21.000.220.000.750.00-11509.38%
GEO230616C000220002023-01-26 11:34AM EDT22.000.050.000.000.00-3450.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230616P000050002023-04-25 12:15PM EDT5.000.060.000.200.00-1017225.00%
GEO230616P000060002023-06-05 3:31PM EDT6.000.050.000.000.00-6050.00%
GEO230616P000070002023-06-08 3:39PM EDT7.000.050.000.000.00-6012.50%
GEO230616P000080002023-06-08 2:42PM EDT8.000.490.000.000.00-300.00%
GEO230616P000090002023-06-07 2:55PM EDT9.001.400.000.000.00-7500.00%
GEO230616P000100002023-06-08 1:03PM EDT10.002.450.000.000.00-600.00%
GEO230616P000110002023-05-30 1:33PM EDT11.003.900.000.000.00-100.00%
GEO230616P000120002023-05-23 9:52AM EDT12.003.800.000.000.00-500.00%
GEO230616P000130002023-03-07 3:13PM EDT13.004.804.605.100.00-21360.00%
GEO230616P000140002022-12-01 11:49AM EDT14.002.903.403.800.00--90.00%
GEO230616P000150002023-02-16 4:19PM EDT15.005.107.307.700.00-15290.63%
GEO230616P000200002023-01-05 2:59PM EDT20.009.308.208.600.00--00.00%