Singapore markets closed

The GEO Group, Inc. (GEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.01 (-0.14%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211015C000050002021-09-17 11:39AM EDT5.001.951.852.10-0.60-23.53%26102.34%
GEO211015C000060002021-09-17 3:55PM EDT6.001.100.951.15-0.01-0.90%11820269.14%
GEO211015C000070002021-09-17 3:06PM EDT7.000.350.300.40-0.14-28.57%22669551.95%
GEO211015C000080002021-09-17 3:15PM EDT8.000.100.100.15-0.04-28.57%1491,98156.64%
GEO211015C000090002021-09-17 3:19PM EDT9.000.050.050.100.00-8762072.27%
GEO211015C000100002021-09-10 3:42PM EDT10.000.050.000.100.00-11744984.38%
GEO211015C000110002021-09-13 11:11AM EDT11.000.050.000.100.00-164100.78%
GEO211015C000120002021-09-13 11:09AM EDT12.000.050.000.100.00-138114.84%
GEO211015C000130002021-09-02 9:32AM EDT13.000.050.000.150.00-18138.28%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GEO211015P000060002021-09-17 2:15PM EDT6.000.080.000.10-0.01-11.11%1062060.94%
GEO211015P000070002021-09-17 3:44PM EDT7.000.350.300.400.00-1842,04753.32%
GEO211015P000080002021-09-17 2:41PM EDT8.001.101.051.15+0.03+2.80%13545953.91%
GEO211015P000090002021-09-13 12:06PM EDT9.001.641.902.100.00-1611080.47%
GEO211015P000120002021-08-23 10:41AM EDT12.004.504.805.100.00--32136.33%