GEO - GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO180119C000225002017-12-15 11:47PM EST22.501.501.351.850.00-3338.82%
GEO180119C000250002017-12-15 2:48PM EST25.000.350.250.40+0.05+16.67%112629.59%
GEO180119C000300002017-11-15 3:27PM EST30.000.150.100.250.00-15155.47%
GEO180119C000350002017-10-10 12:36PM EST35.000.050.050.100.00-1565668.36%
GEO180119C000400002017-04-10 11:50AM EST40.008.108.108.600.00-189425.49%
GEO180119C000450002017-04-10 10:35AM EST45.004.914.805.200.00-4217333.06%
GEO180119C000500002017-04-18 1:26PM EST50.003.603.203.600.00-25688296.48%
GEO180119C000550002017-04-21 1:21PM EST55.001.851.602.10-0.05-2.63%4312251.76%
GEO180119C000600002017-04-21 1:16PM EST60.000.850.651.05-0.05-5.56%454214.65%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO180119P000150002016-11-18 11:47PM EST15.000.800.651.100.00-1020162.50%
GEO180119P000200002016-11-18 11:47PM EST20.001.751.702.500.00-33139.65%
GEO180119P000225002017-12-15 3:54PM EST22.500.350.300.40-0.20-36.36%2850531.93%
GEO180119P000250002017-12-14 1:49PM EST25.001.971.402.000.00-223343.85%
GEO180119P000300002017-09-29 11:36AM EST30.003.903.904.300.00-1150.00%
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%