$29.31
-1.09-3.59%
At close: -
$29.00
-0.31-1.06%
After Hours: Mar 28, 7:50 PM EDT
Comments
Loading...
GEO Group (NYSE:GEO) Stock, Option Chain
Option chain shows key data for GEO Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for GEO Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid12.8
Ask16.1
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask14.4
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price9.8Mar 14, 2025
Change
00%
Bid10.8
Ask14.1
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask13.6
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price9.3Mar 19, 2025
Change
00%
Bid9.7
Ask13.1
volume0
Intrest3
Strike
18
18
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid9.3
Ask12.6
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.4Mar 21, 2025
Change
00%
Bid8.3
Ask12.1
volume0
Intrest1
Strike
19
19
Last Price0.45Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid9.6
Ask10
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price5Mar 07, 2025
Change
00%
Bid9.2
Ask9.5
volume0
Intrest34
Strike
20
20
Last Price0.18Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid8.6
Ask9
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask8.5
volume0
Intrest0
Strike
21
21
Last Price0.29Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid7.7
Ask8
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask7.5
volume0
Intrest0
Strike
22
22
Last Price0.73Mar 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid6.6
Ask7
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask6.5
volume0
Intrest0
Strike
23
23
Last Price0.29Mar 28, 2025
Change
0.19190%
Bid-
Ask0.2
volume5
Intrest14
Last Price-
Change
-
Bid5.7
Ask6
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask5.5
volume0
Intrest0
Strike
24
24
Last Price0.31Mar 28, 2025
Change
0.1155%
Bid-
Ask0.25
volume5
Intrest19
Last Price-
Change
-
Bid4.7
Ask5
volume0
Intrest0
Strike
24.5
24.5
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest13
Last Price1.37Mar 10, 2025
Change
00%
Bid4.2
Ask4.5
volume0
Intrest5
Strike
25
25
Last Price0.08Mar 28, 2025
Change
0.0360%
Bid-
Ask0.3
volume10
Intrest91
Last Price-
Change
-
Bid3.7
Ask4
volume0
Intrest0
Strike
25.5
25.5
Last Price0.09Mar 28, 2025
Change
0.0480%
Bid-
Ask0.1
volume30
Intrest31
Last Price3.3Mar 24, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest524
Strike
26
26
Last Price0.13Mar 28, 2025
Change
0.017.14%
Bid-
Ask0.15
volume5
Intrest94
Last Price2.45Mar 21, 2025
Change
00%
Bid2.85
Ask3.1
volume0
Intrest1
Strike
26.5
26.5
Last Price0.4Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price2.52Mar 28, 2025
Change
0.8625.44%
Bid1.6
Ask2.6
volume2
Intrest7
Strike
27
27
Last Price0.1Mar 27, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest1012
Last Price1.8Mar 28, 2025
Change
1.1338.57%
Bid2.05
Ask2.2
volume13
Intrest13
Strike
27.5
27.5
Last Price0.3Mar 28, 2025
Change
0.5966.29%
Bid0.25
Ask0.4
volume21
Intrest160
Last Price1.63Mar 28, 2025
Change
0.8734.8%
Bid1.65
Ask1.85
volume30
Intrest105
Strike
28
28
Last Price0.49Mar 28, 2025
Change
0.1440%
Bid0.35
Ask0.5
volume87
Intrest18
Last Price1.35Mar 28, 2025
Change
0.2616.15%
Bid1.35
Ask1.5
volume17
Intrest3
Strike
28.5
28.5
Last Price0.65Mar 28, 2025
Change
0.244.44%
Bid0.5
Ask0.65
volume1016
Intrest117
Last Price1.1Mar 28, 2025
Change
0.4830.38%
Bid1.05
Ask1.2
volume73
Intrest115
Strike
29
29
Last Price0.9Mar 28, 2025
Change
0.228.57%
Bid0.7
Ask0.85
volume3
Intrest322
Last Price0.9Mar 28, 2025
Change
0.5638.36%
Bid0.8
Ask0.95
volume16
Intrest52
Strike
29.5
29.5
Last Price1.1Mar 28, 2025
Change
0.531.25%
Bid0.95
Ask1.1
volume5
Intrest5
Last Price0.63Mar 28, 2025
Change
0.6249.6%
Bid0.6
Ask0.75
volume17
Intrest176
Strike
30
30
Last Price1.28Mar 28, 2025
Change
0.3334.74%
Bid1.25
Ask1.4
volume3
Intrest25
Last Price0.46Mar 28, 2025
Change
0.3744.58%
Bid0.45
Ask0.55
volume24
Intrest384
Strike
30.5
30.5
Last Price1.8Mar 28, 2025
Change
0.6252.54%
Bid1.55
Ask1.75
volume4
Intrest5
Last Price0.37Mar 28, 2025
Change
0.2338.33%
Bid0.3
Ask0.45
volume144
Intrest105
Strike
31
31
Last Price2.65Mar 24, 2025
Change
00%
Bid1.9
Ask2.1
volume0
Intrest2
Last Price0.45Mar 28, 2025
Change
-
Bid0.2
Ask0.35
volume1
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid1.45
Ask2.55
volume0
Intrest0
Last Price0.17Mar 28, 2025
Change
0.3466.67%
Bid0.1
Ask0.25
volume7
Intrest5865
Strike
32
32
Last Price4.2Mar 21, 2025
Change
00%
Bid2.75
Ask2.95
volume0
Intrest1
Last Price0.33Mar 27, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid3.2
Ask3.4
volume0
Intrest0
Last Price0.13Mar 28, 2025
Change
0.0735%
Bid-
Ask0.15
volume5
Intrest15
Strike
33
33
Last Price5.1Mar 21, 2025
Change
00%
Bid3.6
Ask3.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
33.5
33.5
Last Price4.41Mar 26, 2025
Change
00%
Bid4.1
Ask4.4
volume0
Intrest1
Last Price0.14Mar 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Strike
34
34
Last Price8.53Mar 13, 2025
Change
00%
Bid4.6
Ask4.9
volume0
Intrest1
Last Price0.15Mar 28, 2025
Change
-
Bid-
Ask0.4
volume25
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid5
Ask5.4
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Strike
35
35
Last Price-
Change
-
Bid5.6
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid6
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid6.6
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid7
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid7.5
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid6.6
Ask8.4
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid8.5
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid9.1
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid9.5
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid10
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid8.7
Ask10.9
volume0
Intrest0