U.S. markets close in 3 hours 55 minutes

The GEO Group, Inc. (GEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.89+0.18 (+2.33%)
As of 12:05PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO210319C000030002021-01-27 1:00PM EST3.005.404.104.400.00-210.00%
GEO210319C000040002021-03-04 9:47AM EST4.003.703.804.000.00-13175.00%
GEO210319C000050002021-03-04 9:46AM EST5.002.802.853.000.00-454151.56%
GEO210319C000060002021-03-08 10:11AM EST6.001.901.852.00+0.21+12.43%923599.22%
GEO210319C000070002021-03-08 11:41AM EST7.000.990.901.05+0.16+19.28%994069.53%
GEO210319C000080002021-03-08 11:37AM EST8.000.270.250.30+0.02+8.00%6835,12557.03%
GEO210319C000090002021-03-08 11:31AM EST9.000.100.050.100.00-4375,02867.97%
GEO210319C000100002021-03-08 10:39AM EST10.000.050.000.10-0.01-16.67%234,24491.41%
GEO210319C000110002021-03-05 3:13PM EST11.000.050.000.050.00-12,614101.56%
GEO210319C000120002021-03-04 2:18PM EST12.000.050.000.050.00-1754123.44%
GEO210319C000130002021-02-25 2:40PM EST13.000.050.000.050.00-391,877140.63%
GEO210319C000140002021-02-17 9:56AM EST14.000.090.000.050.00-5798157.81%
GEO210319C000150002021-03-01 9:59AM EST15.000.050.000.100.00-201,079193.75%
GEO210319C000160002021-02-25 2:38PM EST16.000.050.000.050.00-15828187.50%
GEO210319C000170002021-02-01 9:34AM EST17.000.060.000.100.00-491221.88%
GEO210319C000180002021-01-28 11:50AM EST18.000.350.000.250.00-4424278.13%
GEO210319C000190002020-11-03 2:16PM EST19.000.200.000.350.00-12100312.50%
GEO210319C000200002021-02-01 10:28AM EST20.000.080.000.050.00-11,253231.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO210319P000030002021-01-27 9:40AM EST3.000.150.000.150.00-35342.19%
GEO210319P000040002021-02-26 2:22PM EST4.000.050.000.050.00-5106201.56%
GEO210319P000050002021-03-03 10:56AM EST5.000.030.000.050.00-6465142.19%
GEO210319P000060002021-03-05 10:54AM EST6.000.040.000.050.00-181592.19%
GEO210319P000070002021-03-08 9:56AM EST7.000.140.050.15-0.01-6.67%824,50573.44%
GEO210319P000080002021-03-08 9:30AM EST8.000.450.400.45-0.10-18.18%11411,66664.06%
GEO210319P000090002021-03-08 10:40AM EST9.001.251.151.30-0.15-10.71%1117,03178.52%
GEO210319P000100002021-03-04 9:43AM EST10.002.302.102.250.00-167197.66%
GEO210319P000110002021-03-04 10:53AM EST11.003.213.103.300.00-291134.38%
GEO210319P000120002021-02-23 10:27AM EST12.004.604.104.200.00-1202134.38%
GEO210319P000130002021-03-03 12:07PM EST13.005.615.005.200.00-2140180.47%
GEO210319P000140002021-03-04 11:47AM EST14.006.306.006.200.00-144199.22%
GEO210319P000150002021-03-04 12:21PM EST15.007.407.007.200.00-311216.41%
GEO210319P000160002021-02-16 12:10PM EST16.008.008.008.200.00--0232.81%