GEO - GEO Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO180119C000225002018-01-18 9:38AM EST22.500.300.000.050.00-104341.02%
GEO180119C000250002018-01-09 2:11PM EST25.000.050.000.500.00-1210239.84%
GEO180119C000300002017-11-15 3:27PM EST30.000.150.100.250.00-151402.34%
GEO180119C000350002017-10-10 12:36PM EST35.000.050.050.100.00-15656464.06%
GEO180119C000400002017-04-10 11:50AM EST40.008.108.108.600.00-1892,703.91%
GEO180119C000450002017-04-10 10:35AM EST45.004.914.805.200.00-42172,105.47%
GEO180119C000500002017-04-18 1:26PM EST50.003.603.203.600.00-256881,865.23%
GEO180119C000550002017-04-21 1:21PM EST55.001.851.602.10-0.05-2.63%43121,578.13%
GEO180119C000600002017-04-21 1:16PM EST60.000.850.651.05-0.05-5.56%4541,341.41%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO180119P000150002016-11-18 11:47PM EST15.000.800.651.100.00-1020860.94%
GEO180119P000175002018-01-19 10:32AM EST17.500.150.000.15+0.10+200.00%199284.38%
GEO180119P000200002016-11-18 11:47PM EST20.001.751.702.500.00-33693.36%
GEO180119P000225002018-01-19 12:58PM EST22.500.440.150.70-0.11-20.00%2251698.83%
GEO180119P000250002018-01-19 9:58AM EST25.003.102.753.00+0.20+6.90%47188171.88%
GEO180119P000300002018-01-17 11:27AM EST30.007.507.708.600.00-17429.69%
GEO180119P000350002017-10-30 9:05AM EST35.009.709.2010.70+2.70+38.57%11810.00%
GEO180119P000400002017-11-28 10:21AM EST40.0013.5013.0014.40+3.90+40.62%110.00%
GEO180119P000450002017-04-21 1:17PM EST45.003.403.303.80-0.20-5.56%1430.00%
GEO180119P000500002017-04-21 1:22PM EST50.005.945.706.30-0.46-7.19%13700.00%
GEO180119P000550002017-04-17 2:43PM EST55.009.609.109.700.00-1120.00%
GEO180119P000600002017-04-21 10:45PM EST60.0013.9012.9013.600.00-1500.00%