Singapore markets closed

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.05-0.06 (-0.46%)
At close: 04:00PM EDT
12.90 -0.15 (-1.15%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240719C000070002024-05-17 12:52PM EDT7.006.715.907.300.00-33210.94%
GEO240719C000100002024-05-17 9:57AM EDT10.003.432.053.300.00-1185.74%
GEO240719C000120002024-06-12 3:32PM EDT12.001.231.301.450.00-6853.13%
GEO240719C000130002024-06-13 11:05AM EDT13.000.650.650.800.00-18048.24%
GEO240719C000140002024-06-14 3:57PM EDT14.000.350.300.40+0.05+16.67%695,82247.07%
GEO240719C000150002024-06-14 12:30PM EDT15.000.200.150.20+0.05+33.33%280448.44%
GEO240719C000160002024-06-13 9:32AM EDT16.000.100.050.150.00-450650.20%
GEO240719C000170002024-06-10 9:59AM EDT17.000.100.000.150.00-23656.64%
GEO240719C000180002024-06-12 9:30AM EDT18.000.050.050.750.00--1103.13%
GEO240719C000190002024-06-12 11:47AM EDT19.000.050.050.150.00-20320378.52%
GEO240719C000200002024-06-12 12:32PM EDT20.000.050.000.500.00-100130107.23%
GEO240719C000210002024-06-07 1:43PM EDT21.000.050.000.150.00-1188.28%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO240719P000110002024-06-14 11:26AM EDT11.000.120.100.15-0.03-20.00%31052.93%
GEO240719P000120002024-06-14 11:41AM EDT12.000.240.250.30-0.05-17.24%21,66145.51%
GEO240719P000130002024-06-14 1:08PM EDT13.000.580.550.65-0.04-6.45%10034841.99%
GEO240719P000140002024-06-14 11:11AM EDT14.001.041.151.25-0.06-5.45%12940.23%
GEO240719P000150002024-06-11 2:18PM EDT15.001.762.002.100.00-7210743.75%
GEO240719P000160002024-06-04 2:03PM EDT16.001.352.903.100.00-6656.25%
GEO240719P000170002024-06-12 1:43PM EDT17.004.203.704.100.00-2267.19%