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.
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO210319C00003000 | 2021-01-27 1:00PM EST | 3.00 | 5.40 | 4.10 | 4.40 | 0.00 | - | 2 | 1 | 0.00% |
| GEO210319C00004000 | 2021-03-04 9:47AM EST | 4.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 175.00% |
| GEO210319C00005000 | 2021-03-04 9:46AM EST | 5.00 | 2.80 | 2.85 | 3.00 | 0.00 | - | 4 | 54 | 151.56% |
| GEO210319C00006000 | 2021-03-08 10:11AM EST | 6.00 | 1.90 | 1.85 | 2.00 | +0.21 | +12.43% | 9 | 235 | 99.22% |
| GEO210319C00007000 | 2021-03-08 11:41AM EST | 7.00 | 0.99 | 0.90 | 1.05 | +0.16 | +19.28% | 9 | 940 | 69.53% |
| GEO210319C00008000 | 2021-03-08 11:37AM EST | 8.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 683 | 5,125 | 57.03% |
| GEO210319C00009000 | 2021-03-08 11:31AM EST | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 437 | 5,028 | 67.97% |
| GEO210319C00010000 | 2021-03-08 10:39AM EST | 10.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 23 | 4,244 | 91.41% |
| GEO210319C00011000 | 2021-03-05 3:13PM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,614 | 101.56% |
| GEO210319C00012000 | 2021-03-04 2:18PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 754 | 123.44% |
| GEO210319C00013000 | 2021-02-25 2:40PM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 1,877 | 140.63% |
| GEO210319C00014000 | 2021-02-17 9:56AM EST | 14.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 798 | 157.81% |
| GEO210319C00015000 | 2021-03-01 9:59AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,079 | 193.75% |
| GEO210319C00016000 | 2021-02-25 2:38PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 828 | 187.50% |
| GEO210319C00017000 | 2021-02-01 9:34AM EST | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 91 | 221.88% |
| GEO210319C00018000 | 2021-01-28 11:50AM EST | 18.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 4 | 424 | 278.13% |
| GEO210319C00019000 | 2020-11-03 2:16PM EST | 19.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 12 | 100 | 312.50% |
| GEO210319C00020000 | 2021-02-01 10:28AM EST | 20.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,253 | 231.25% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO210319P00003000 | 2021-01-27 9:40AM EST | 3.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 342.19% |
| GEO210319P00004000 | 2021-02-26 2:22PM EST | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 201.56% |
| GEO210319P00005000 | 2021-03-03 10:56AM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 465 | 142.19% |
| GEO210319P00006000 | 2021-03-05 10:54AM EST | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 815 | 92.19% |
| GEO210319P00007000 | 2021-03-08 9:56AM EST | 7.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 82 | 4,505 | 73.44% |
| GEO210319P00008000 | 2021-03-08 9:30AM EST | 8.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 114 | 11,666 | 64.06% |
| GEO210319P00009000 | 2021-03-08 10:40AM EST | 9.00 | 1.25 | 1.15 | 1.30 | -0.15 | -10.71% | 11 | 17,031 | 78.52% |
| GEO210319P00010000 | 2021-03-04 9:43AM EST | 10.00 | 2.30 | 2.10 | 2.25 | 0.00 | - | 1 | 671 | 97.66% |
| GEO210319P00011000 | 2021-03-04 10:53AM EST | 11.00 | 3.21 | 3.10 | 3.30 | 0.00 | - | 2 | 91 | 134.38% |
| GEO210319P00012000 | 2021-02-23 10:27AM EST | 12.00 | 4.60 | 4.10 | 4.20 | 0.00 | - | 1 | 202 | 134.38% |
| GEO210319P00013000 | 2021-03-03 12:07PM EST | 13.00 | 5.61 | 5.00 | 5.20 | 0.00 | - | 2 | 140 | 180.47% |
| GEO210319P00014000 | 2021-03-04 11:47AM EST | 14.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 44 | 199.22% |
| GEO210319P00015000 | 2021-03-04 12:21PM EST | 15.00 | 7.40 | 7.00 | 7.20 | 0.00 | - | 3 | 11 | 216.41% |
| GEO210319P00016000 | 2021-02-16 12:10PM EST | 16.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | - | 0 | 232.81% |
© 2021 Verizon Media. All rights reserved.
