New Zealand markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.30+0.09 (+0.63%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240328C000140002024-03-28 11:19AM EDT2024-03-280.250.200.30-0.04-13.79%1455012.50%
GEO240405C000140002024-03-28 9:58AM EDT2024-04-050.400.450.50-0.16-28.57%1063237.11%
GEO240412C000140002024-03-27 1:37PM EDT2024-04-120.670.550.650.00-14141.02%
GEO240419C000140002024-03-27 9:46AM EDT2024-04-190.900.650.800.00-31,30445.12%
GEO240426C000140002024-03-27 1:06PM EDT2024-04-261.000.601.750.00-19662.99%
GEO240503C000140002024-03-27 10:40AM EDT2024-05-031.490.652.900.00-1290.43%
GEO240517C000140002024-03-27 12:58PM EDT2024-05-171.251.101.200.00-275249.51%
GEO240621C000140002024-03-28 10:24AM EDT2024-06-211.351.401.50-0.05-3.57%6196349.22%
GEO240920C000140002024-03-26 11:23AM EDT2024-09-202.532.052.150.00-120051.03%
GEO241115C000140002024-03-28 11:09AM EDT2024-11-152.552.552.65-0.30-10.53%53254.69%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240328P000140002024-03-27 3:12PM EDT2024-03-280.090.000.100.00-10023053.13%
GEO240405P000140002024-03-28 9:44AM EDT2024-04-050.200.200.25+0.06+31.58%23642.97%
GEO240412P000140002024-03-28 10:19AM EDT2024-04-120.400.000.40+0.04+11.11%10110145.51%
GEO240419P000140002024-03-26 11:59AM EDT2024-04-190.300.400.450.00-172,87341.50%
GEO240517P000140002024-03-27 3:16PM EDT2024-05-170.810.750.850.00-10111447.07%
GEO240621P000140002024-03-27 3:51PM EDT2024-06-211.050.951.050.00-10116643.65%
GEO241115P000140002024-03-27 2:48PM EDT2024-11-151.900.000.000.00-20200.78%