GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO190920C000140002019-07-29 10:27AM EDT14.003.402.604.300.00--5105.47%
GEO190920C000150002019-06-07 11:24AM EDT15.004.805.406.500.00-50300.68%
GEO190920C000160002019-08-23 3:45PM EDT16.001.201.101.30-0.55-31.43%196049.61%
GEO190920C000175002019-08-23 3:59PM EDT17.500.400.300.45-0.25-38.46%1660441.50%
GEO190920C000190002019-08-23 2:05PM EDT19.000.090.050.00-0.06-40.00%23,75112.50%
GEO190920C000200002019-08-21 10:59AM EDT20.000.050.000.000.00-102,65012.50%
GEO190920C000210002019-08-07 3:19PM EDT21.000.190.000.000.00-51025.00%
GEO190920C000225002019-08-12 3:35PM EDT22.500.030.000.000.00-1437825.00%
GEO190920C000250002019-08-22 10:48AM EDT25.000.050.000.00+0.02+66.67%227525.00%
GEO190920C000300002019-06-07 11:54AM EDT30.000.130.000.300.00-143128.13%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO190920P000110002019-07-23 11:28AM EDT11.000.300.000.000.00-102050.00%
GEO190920P000125002019-08-01 10:09AM EDT12.500.100.000.000.00-3611025.00%
GEO190920P000140002019-08-08 11:48AM EDT14.000.200.000.400.00-21262.89%
GEO190920P000150002019-08-20 9:51AM EDT15.000.150.000.000.00-199,07812.50%
GEO190920P000160002019-08-23 3:23PM EDT16.000.300.000.40+0.07+30.43%101,30739.94%
GEO190920P000175002019-08-23 3:21PM EDT17.501.001.001.25+0.35+53.85%86,36543.85%
GEO190920P000190002019-08-09 10:57AM EDT19.001.901.052.700.00-53065.23%
GEO190920P000200002019-08-23 11:36AM EDT20.003.003.103.60+0.40+15.38%2226871.00%
GEO190920P000225002019-08-21 1:20PM EDT22.504.884.506.400.00-182121.19%
GEO190920P000250002019-07-17 1:53PM EDT25.007.006.108.400.00-1095.51%
GEO190920P000300002019-07-10 11:06AM EDT30.0010.2011.0013.000.00-310.00%