New Zealand markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.45-0.61 (-8.57%)
As of 02:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220218C000040002021-12-23 10:20AM EST4.003.703.103.400.00-2020360.94%
GEO220218C000050002022-01-28 1:17PM EST5.001.501.351.70-0.65-30.23%3887.50%
GEO220218C000060002022-01-28 1:18PM EST6.000.650.550.80-0.49-42.98%773166.80%
GEO220218C000070002022-01-28 1:43PM EST7.000.190.150.20-0.27-58.70%4816258.98%
GEO220218C000080002022-01-28 1:48PM EST8.000.090.050.10-0.03-25.00%1321,48573.83%
GEO220218C000090002022-01-28 12:23PM EST9.000.030.000.10-0.11-78.57%274690.63%
GEO220218C000100002022-01-26 9:51AM EST10.000.050.000.050.00-291,07896.88%
GEO220218C000110002021-12-21 1:33PM EST11.000.090.000.100.00-322128.91%
GEO220218C000120002021-12-21 9:54AM EST12.000.070.000.100.00--7144.53%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO220218P000050002022-01-28 1:26PM EST5.000.050.000.10-0.04-44.44%20179.69%
GEO220218P000060002022-01-28 1:39PM EST6.000.150.100.20+0.09+150.00%7021553.91%
GEO220218P000070002022-01-28 1:38PM EST7.000.670.650.70+0.31+86.11%4399550.78%
GEO220218P000080002022-01-28 1:26PM EST8.001.601.351.70+0.45+39.13%1057193.75%
GEO220218P000090002022-01-28 1:26PM EST9.002.652.352.75+1.20+82.76%223459.38%
GEO220218P000100002022-01-24 11:29AM EST10.003.003.303.700.00-10146.48%
GEO220218P000130002022-01-14 9:35AM EST13.005.205.407.400.00-11346.88%
GEO220218P000140002021-12-17 3:39PM EST14.006.406.406.800.00-12120.00%