Singapore markets open in 4 hours 11 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.51+0.25 (+1.89%)
At close: 04:00PM EDT
13.51 -0.00 (-0.01%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240719C000070002024-05-17 12:52PM EDT7.006.715.907.300.00-33163.28%
GEO240719C000090002024-06-21 11:26AM EDT9.003.834.305.800.00-66186.33%
GEO240719C000100002024-06-21 12:46PM EDT10.002.773.405.300.00-34186.13%
GEO240719C000120002024-06-27 1:39PM EDT12.001.471.501.70+0.37+33.64%13655.08%
GEO240719C000130002024-06-27 12:42PM EDT13.000.800.801.35+0.30+60.00%522559.86%
GEO240719C000140002024-06-27 12:45PM EDT14.000.350.300.40+0.05+16.67%2477,66444.63%
GEO240719C000150002024-06-26 10:24AM EDT15.000.240.100.200.00-3181949.81%
GEO240719C000160002024-06-26 12:11PM EDT16.000.070.050.100.00-146150.00%
GEO240719C000170002024-06-26 9:52AM EDT17.000.100.000.150.00-13562.50%
GEO240719C000180002024-06-18 9:56AM EDT18.000.060.000.750.00-427114.84%
GEO240719C000190002024-06-12 11:47AM EDT19.000.050.000.150.00-20320383.98%
GEO240719C000200002024-06-12 12:32PM EDT20.000.050.000.150.00-10013093.36%
GEO240719C000210002024-06-07 1:43PM EDT21.000.050.000.100.00-1194.92%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240719P000090002024-06-24 11:32AM EDT9.000.050.000.200.00-8385111.33%
GEO240719P000110002024-06-21 12:54PM EDT11.000.150.050.100.00-21560.55%
GEO240719P000120002024-06-26 2:56PM EDT12.000.100.050.15-0.01-9.09%51,71350.39%
GEO240719P000130002024-06-26 2:48PM EDT13.000.400.300.350.00-132842.97%
GEO240719P000140002024-06-21 3:21PM EDT14.001.600.750.900.00-12645.31%
GEO240719P000150002024-06-21 3:23PM EDT15.002.501.551.800.00-110760.16%
GEO240719P000160002024-06-04 2:03PM EDT16.001.351.702.750.00-6673.05%
GEO240719P000170002024-06-12 1:43PM EDT17.004.202.755.200.00-22111.13%