Australia markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.08+0.09 (+1.29%)
At close: 04:00PM EDT
7.00 -0.08 (-1.13%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617C000010002021-11-26 12:02PM EDT1.007.786.506.800.00-10101,115.63%
GEO220617C000020002022-04-11 3:55PM EDT2.003.953.804.100.00-2220.00%
GEO220617C000030002022-03-21 12:17PM EDT3.002.903.804.100.00-16190.63%
GEO220617C000040002022-05-23 9:31AM EDT4.003.052.953.200.00-1829194.53%
GEO220617C000050002022-05-27 11:53AM EDT5.002.151.952.20+0.25+13.16%669132.03%
GEO220617C000060002022-05-27 10:15AM EDT6.001.271.001.30+0.12+10.43%438764.84%
GEO220617C000070002022-05-27 2:52PM EDT7.000.460.350.45+0.06+15.00%173,86954.69%
GEO220617C000080002022-05-27 3:36PM EDT8.000.090.050.10-0.01-10.00%513,59751.95%
GEO220617C000090002022-05-27 10:52AM EDT9.000.030.000.05-0.01-25.00%179162.50%
GEO220617C000100002022-05-26 2:53PM EDT10.000.030.000.050.00-101,35282.81%
GEO220617C000110002022-04-19 3:58PM EDT11.000.050.000.100.00-1327114.84%
GEO220617C000120002022-03-31 3:23PM EDT12.000.070.000.650.00-10272210.94%
GEO220617C000130002022-01-20 10:53AM EDT13.000.150.000.500.00-496212.50%
GEO220617C000140002022-05-06 11:26AM EDT14.000.050.000.150.00-5189172.66%
GEO220617C000150002022-05-20 9:30AM EDT15.000.050.000.150.00-5112185.94%
GEO220617C000160002022-03-31 2:25PM EDT16.000.030.000.250.00-350744218.75%
GEO220617C000170002021-12-23 11:15AM EDT17.000.140.000.150.00-13207.81%
GEO220617C000180002021-12-31 3:52PM EDT18.000.100.000.400.00-1264266.41%
GEO220617C000190002021-12-31 4:00PM EDT19.000.090.000.150.00-133227.34%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220617P000030002022-03-14 12:08AM EDT3.000.01-0.000.00--050.00%
GEO220617P000040002022-05-12 9:55AM EDT4.000.080.000.100.00-2028157.03%
GEO220617P000050002022-05-25 10:47AM EDT5.000.020.000.050.00-812,10089.06%
GEO220617P000060002022-05-27 3:49PM EDT6.000.100.050.15+0.05+100.00%2551973.44%
GEO220617P000070002022-05-27 2:40PM EDT7.000.300.300.45+0.05+20.00%1097362.89%
GEO220617P000080002022-05-27 12:01PM EDT8.000.980.951.10-0.02-2.00%10130358.59%
GEO220617P000090002022-05-25 10:47AM EDT9.002.001.802.100.00-216664.84%
GEO220617P000100002022-05-03 2:53PM EDT10.003.102.753.200.00-41497.66%
GEO220617P000110002022-05-11 2:29PM EDT11.004.893.704.100.00-327157.03%
GEO220617P000120002021-12-03 12:38PM EDT12.004.904.404.700.00-10100.00%
GEO220617P000130002021-12-21 12:31PM EDT13.005.695.706.100.00--1194.14%
GEO220617P000150002022-01-21 1:39PM EDT15.007.978.208.600.00-25294.53%