$28.25
0.441.58%
Pre-Market: 8:48 AM 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 Price22.9Nov 18, 2024
Change
00%
Bid21.4
Ask23.7
volume0
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.6
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price15.6Nov 07, 2024
Change
00%
Bid19.4
Ask22.6
volume0
Intrest3
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.88Oct 17, 2024
Change
00%
Bid18.9
Ask22.1
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.78Oct 18, 2024
Change
00%
Bid18.4
Ask21.6
volume0
Intrest3
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.32Oct 18, 2024
Change
00%
Bid17.9
Ask21.1
volume0
Intrest3
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask20.6
volume0
Intrest0
Strike
9
9
Last Price0.17Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid16.9
Ask20.1
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask19.6
volume0
Intrest0
Strike
10
10
Last Price0.19Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid15.9
Ask19.1
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12.2Nov 07, 2024
Change
00%
Bid16
Ask18
volume0
Intrest712
Strike
11
11
Last Price0.35Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid14.9
Ask18.1
volume0
Intrest0
Strike
11.5
11.5
Last Price0.53Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price3.7Nov 05, 2024
Change
00%
Bid15.1
Ask17
volume0
Intrest24
Strike
12
12
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price-
Change
-
Bid13.9
Ask17.1
volume0
Intrest0
Strike
12.5
12.5
Last Price0.4Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price7.5Nov 06, 2024
Change
00%
Bid13.4
Ask16.7
volume0
Intrest1
Strike
13
13
Last Price0.18Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price1.95Nov 04, 2024
Change
00%
Bid12.9
Ask16.2
volume0
Intrest1
Strike
13.5
13.5
Last Price1.63Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price12.45Nov 11, 2024
Change
00%
Bid12.4
Ask15.1
volume0
Intrest25
Strike
14
14
Last Price1.73Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price7.82Nov 07, 2024
Change
00%
Bid11.9
Ask15.1
volume0
Intrest10
Strike
14.5
14.5
Last Price1.74Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price6.3Nov 06, 2024
Change
00%
Bid12.2
Ask13.9
volume0
Intrest25
Strike
15
15
Last Price0.15Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price11.1Nov 11, 2024
Change
00%
Bid10.9
Ask13.6
volume0
Intrest15
Strike
15.5
15.5
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price9.6Nov 13, 2024
Change
00%
Bid11.2
Ask12.9
volume0
Intrest230
Strike
16
16
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price4.4Nov 06, 2024
Change
00%
Bid10
Ask12.6
volume0
Intrest21
Strike
16.5
16.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest548
Last Price9.5Nov 19, 2024
Change
00%
Bid10
Ask11.9
volume0
Intrest44
Strike
17
17
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price1.59Oct 28, 2024
Change
00%
Bid8.9
Ask11.6
volume0
Intrest4
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.53Nov 07, 2024
Change
00%
Bid8.4
Ask11.1
volume0
Intrest4
Strike
18
18
Last Price0.11Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest201
Last Price9.75Nov 19, 2024
Change
00%
Bid7.9
Ask10.6
volume0
Intrest7
Strike
18.5
18.5
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest206
Last Price6.5Nov 08, 2024
Change
00%
Bid7.4
Ask10.6
volume0
Intrest14
Strike
19
19
Last Price0.5Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price6.3Nov 08, 2024
Change
00%
Bid6.9
Ask10.1
volume0
Intrest0
Strike
19.5
19.5
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest407
Last Price5.3Nov 08, 2024
Change
00%
Bid6.9
Ask9.1
volume0
Intrest54
Strike
20
20
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest497
Last Price5.1Nov 08, 2024
Change
00%
Bid6.7
Ask8.6
volume0
Intrest87
Strike
20.5
20.5
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest474
Last Price7Nov 19, 2024
Change
00%
Bid6
Ask7.8
volume0
Intrest19
Strike
21
21
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price3.5Nov 08, 2024
Change
00%
Bid4.3
Ask7.5
volume0
Intrest1
Strike
21.5
21.5
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price3.7Nov 13, 2024
Change
00%
Bid4.1
Ask7.1
volume0
Intrest35
Strike
22
22
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price5.5Nov 19, 2024
Change
00%
Bid4.9
Ask5.9
volume0
Intrest9
Strike
22.5
22.5
Last Price0.28Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price5.3Nov 19, 2024
Change
00%
Bid4.5
Ask5.9
volume0
Intrest8
Strike
23
23
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Last Price-
Change
-
Bid3.9
Ask5.6
volume0
Intrest0
Strike
23.5
23.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest57
Last Price3.55Nov 20, 2024
Change
00%
Bid3.6
Ask4.4
volume0
Intrest47
Strike
24
24
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest81
Last Price3.2Nov 19, 2024
Change
00%
Bid2.9
Ask4.8
volume0
Intrest15
Strike
24.5
24.5
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest30
Last Price2.64Nov 20, 2024
Change
00%
Bid2.7
Ask2.95
volume0
Intrest2101
Strike
25
25
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest441
Last Price2.22Nov 20, 2024
Change
00%
Bid2.1
Ask3
volume0
Intrest20
Strike
25.5
25.5
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest158
Last Price1.83Nov 20, 2024
Change
00%
Bid1.8
Ask2.6
volume0
Intrest1110
Strike
26
26
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest550
Last Price2Nov 19, 2024
Change
00%
Bid1.35
Ask2.15
volume0
Intrest3518
Strike
26.5
26.5
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest261
Last Price0.75Nov 20, 2024
Change
00%
Bid0.95
Ask1.35
volume0
Intrest1682
Strike
27
27
Last Price0.22Nov 20, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest160
Last Price0.64Nov 20, 2024
Change
00%
Bid0.65
Ask0.75
volume0
Intrest404
Strike
27.5
27.5
Last Price0.55Nov 20, 2024
Change
00%
Bid0.35
Ask0.45
volume0
Intrest272
Last Price0.5Nov 20, 2024
Change
00%
Bid0.45
Ask0.9
volume0
Intrest242
Strike
28
28
Last Price0.75Nov 20, 2024
Change
00%
Bid0.6
Ask0.7
volume0
Intrest154
Last Price0.25Nov 20, 2024
Change
00%
Bid0.25
Ask0.35
volume0
Intrest218
Strike
28.5
28.5
Last Price1.07Nov 20, 2024
Change
00%
Bid0.5
Ask1.05
volume0
Intrest118
Last Price0.2Nov 20, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest906
Strike
29
29
Last Price1.4Nov 20, 2024
Change
00%
Bid0.45
Ask1.45
volume0
Intrest40
Last Price0.15Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest68
Strike
29.5
29.5
Last Price2.9Nov 14, 2024
Change
00%
Bid1.25
Ask1.95
volume0
Intrest9
Last Price0.15Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest884
Strike
30
30
Last Price3.56Nov 18, 2024
Change
00%
Bid2.15
Ask2.45
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
30.5
30.5
Last Price3.7Nov 11, 2024
Change
00%
Bid2.65
Ask2.95
volume0
Intrest1
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Strike
31
31
Last Price4.5Nov 11, 2024
Change
00%
Bid2.75
Ask3.6
volume0
Intrest1
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
31.5
31.5
Last Price-
Change
-
Bid3.4
Ask4.8
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Strike
32
32
Last Price-
Change
-
Bid4
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid4.4
Ask6.1
volume0
Intrest0
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
33
33
Last Price-
Change
-
Bid4.3
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
33.5
33.5
Last Price6.3Nov 15, 2024
Change
00%
Bid4.6
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
34
34
Last Price8Nov 13, 2024
Change
00%
Bid5
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid6.1
Ask8.8
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest12
Strike
35
35
Last Price8.6Nov 14, 2024
Change
00%
Bid6
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid6
Ask9.8
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
36
36
Last Price-
Change
-
Bid6.5
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
37
37
Last Price9.5Nov 19, 2024
Change
00%
Bid7.3
Ask11.4
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid8.7
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid9.7
Ask13.3
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest547
Strike
40
40
Last Price-
Change
-
Bid10.7
Ask14.3
volume0
Intrest0