Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.33-0.09 (-0.79%)
At close: 04:00PM EST
11.20 -0.13 (-1.15%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230217C000040002023-01-19 12:35PM EST4.007.117.207.500.00--10206.25%
GEO230217C000060002023-01-27 1:45PM EST6.005.355.105.50-0.25-4.46%15200.78%
GEO230217C000070002023-01-20 3:59PM EST7.004.424.204.500.00-55101.56%
GEO230217C000080002023-01-23 1:23PM EST8.003.523.203.500.00-103076.56%
GEO230217C000090002023-01-26 9:51AM EST9.002.582.252.550.00-312971.09%
GEO230217C000100002023-01-27 10:51AM EST10.001.501.401.55-0.05-3.23%116357.42%
GEO230217C000110002023-01-27 12:50PM EST11.000.750.650.700.00-292,73648.63%
GEO230217C000120002023-01-27 3:59PM EST12.000.260.200.30-0.03-10.34%701,43551.37%
GEO230217C000130002023-01-27 2:31PM EST13.000.060.000.10-0.01-14.29%1053851.56%
GEO230217C000140002023-01-27 3:06PM EST14.000.050.000.10+0.01+25.00%5025158.20%
GEO230217C000150002023-01-23 9:30AM EST15.000.050.000.050.00-39063.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO230217P000080002023-01-03 12:36PM EST8.000.100.000.050.00-6017179.69%
GEO230217P000090002023-01-26 2:22PM EST9.000.050.000.050.00-501,13456.25%
GEO230217P000100002023-01-27 3:10PM EST10.000.100.100.15-0.05-33.33%121,62254.30%
GEO230217P000110002023-01-27 3:52PM EST11.000.350.350.400.00-2659251.37%
GEO230217P000120002023-01-26 10:52AM EST12.000.950.851.000.00-2120054.49%
GEO230217P000130002023-01-20 11:31AM EST13.001.901.601.850.00-3362.89%
GEO230217P000190002023-01-18 3:16PM EST19.007.767.507.900.00--0106.25%