GEO - The GEO Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO200320C000100002020-02-12 3:27PM EST10.007.980.000.000.00-9110.00%
GEO200320C000110002019-12-12 10:39AM EST11.003.594.304.600.00-2000.00%
GEO200320C000120002020-02-12 3:22PM EST12.006.010.000.000.00-1800.00%
GEO200320C000130002020-02-12 3:20PM EST13.005.030.000.000.00-9130.00%
GEO200320C000140002020-02-20 2:47PM EST14.003.200.000.000.00-500.00%
GEO200320C000150002020-02-18 1:07PM EST15.002.300.000.000.00-100.00%
GEO200320C000160002020-02-21 11:36AM EST16.001.700.000.000.00-1000.00%
GEO200320C000170002020-02-24 3:51PM EST17.000.520.000.000.00-86501.56%
GEO200320C000180002020-02-24 2:33PM EST18.000.250.000.000.00-8506.25%
GEO200320C000190002020-02-24 10:11AM EST19.000.140.000.000.00-44012.50%
GEO200320C000200002020-02-12 2:10PM EST20.000.100.000.000.00-2012.50%
GEO200320C000210002019-12-30 12:01PM EST21.000.150.000.250.00-5062.70%
GEO200320C000220002019-12-19 10:28AM EST22.000.100.000.100.00-51559.38%
GEO200320C000230002019-11-05 1:49PM EST23.000.090.000.300.00-21483.98%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GEO200320P000050002019-12-10 1:28PM EST5.000.050.000.100.00-200235.94%
GEO200320P000100002020-02-24 11:59AM EST10.000.030.000.000.00-10050.00%
GEO200320P000110002020-02-20 2:05PM EST11.000.050.000.000.00-500050.00%
GEO200320P000120002020-02-20 2:10PM EST12.000.100.000.000.00-800025.00%
GEO200320P000130002020-02-21 11:29AM EST13.000.100.000.000.00-1025.00%
GEO200320P000140002020-02-24 12:17PM EST14.000.150.000.000.00-50025.00%
GEO200320P000150002020-02-24 2:48PM EST15.000.170.000.000.00-22012.50%
GEO200320P000160002020-02-24 3:15PM EST16.000.350.000.000.00-5406.25%
GEO200320P000170002020-02-24 3:52PM EST17.000.700.000.000.00-1,26400.00%
GEO200320P000180002020-02-24 9:46AM EST18.001.250.000.000.00-1000.00%
GEO200320P000190002020-02-18 10:01AM EST19.002.050.000.000.00-1300.00%
GEO200320P000200002019-12-30 9:30AM EST20.003.803.604.600.00-10112.31%
GEO200320P000220002019-10-10 10:38AM EST22.008.077.207.900.00-22226.27%
GEO200320P000260002019-08-06 1:29PM EST26.009.708.109.800.00-1222156.25%