$25.34
-1.40-5.24%
At close: -
$25.75
0.411.62%
After Hours: 7:59 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 Price11.93Feb 18, 2025
Change
00%
Bid9.9
Ask11.1
volume0
Intrest1
Strike
15
15
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price8.93Feb 18, 2025
Change
00%
Bid7.1
Ask8.2
volume0
Intrest4
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask6.6
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price6.8Feb 20, 2025
Change
00%
Bid3.5
Ask5.6
volume0
Intrest27
Strike
20
20
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1535
Last Price5.9Feb 20, 2025
Change
00%
Bid4.1
Ask4.6
volume0
Intrest4
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid2.55
Ask4.1
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.8Feb 21, 2025
Change
0.49.52%
Bid2.4
Ask4.2
volume6
Intrest6
Strike
22
22
Last Price0.04Feb 21, 2025
Change
0.0450%
Bid-
Ask0.05
volume25
Intrest55
Last Price-
Change
-
Bid2.05
Ask3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.3Feb 21, 2025
Change
0.9923.08%
Bid1.65
Ask2.6
volume8
Intrest128
Strike
23
23
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume50
Intrest2001
Last Price4.2Feb 12, 2025
Change
00%
Bid0.75
Ask2.1
volume0
Intrest1
Strike
23.5
23.5
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price2.45Feb 21, 2025
Change
0.824.62%
Bid0.6
Ask2.1
volume34
Intrest174
Strike
24
24
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume188
Intrest242
Last Price-
Change
-
Bid0.6
Ask1.1
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid-
Ask0.1
volume120
Intrest10
Last Price0.5Feb 21, 2025
Change
3.0585.92%
Bid0.1
Ask1
volume69
Intrest58
Strike
25
25
Last Price0.06Feb 21, 2025
Change
0.0225%
Bid-
Ask0.1
volume316
Intrest347
Last Price0.33Feb 21, 2025
Change
1.1778%
Bid-
Ask0.1
volume65
Intrest468
Strike
25.5
25.5
Last Price0.18Feb 21, 2025
Change
0.0880%
Bid-
Ask0.5
volume442
Intrest294
Last Price0.04Feb 21, 2025
Change
1.1196.52%
Bid-
Ask0.2
volume22
Intrest1661
Strike
26
26
Last Price0.55Feb 21, 2025
Change
0.31129.17%
Bid-
Ask0.85
volume286
Intrest700
Last Price0.35Feb 21, 2025
Change
0.2541.67%
Bid-
Ask0.25
volume7
Intrest44
Strike
26.5
26.5
Last Price0.6Feb 21, 2025
Change
0.2887.5%
Bid0.8
Ask1.4
volume21
Intrest467
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.25
volume103
Intrest678
Strike
27
27
Last Price1.2Feb 21, 2025
Change
0.4866.67%
Bid1.55
Ask2.6
volume29
Intrest1549
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
27.5
27.5
Last Price2.05Feb 21, 2025
Change
1.1115.79%
Bid1.2
Ask3.5
volume7
Intrest120
Last Price0.04Feb 21, 2025
Change
0.0866.67%
Bid-
Ask0.05
volume3
Intrest344
Strike
28
28
Last Price1.52Feb 21, 2025
Change
00%
Bid1.45
Ask2.85
volume5
Intrest137
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest548
Strike
28.5
28.5
Last Price2.12Feb 21, 2025
Change
0.5333.33%
Bid2.45
Ask4.1
volume3
Intrest29
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest352
Strike
29
29
Last Price2.6Feb 21, 2025
Change
0.2410.17%
Bid3
Ask4.8
volume8
Intrest125
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.2
volume20
Intrest247
Strike
29.5
29.5
Last Price2.68Feb 19, 2025
Change
00%
Bid3.3
Ask5.3
volume0
Intrest7
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4416
Strike
30
30
Last Price4.3Feb 21, 2025
Change
1.3545.76%
Bid4
Ask5.8
volume39
Intrest144
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest201
Strike
30.5
30.5
Last Price2.95Feb 04, 2025
Change
00%
Bid4.3
Ask6.3
volume0
Intrest12
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest838
Strike
31
31
Last Price4.42Feb 20, 2025
Change
00%
Bid4.6
Ask6.8
volume0
Intrest22
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
31.5
31.5
Last Price5.12Feb 21, 2025
Change
1.3937.27%
Bid4.8
Ask7.3
volume1
Intrest8
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest445
Strike
32
32
Last Price5.1Feb 19, 2025
Change
00%
Bid5.3
Ask7.8
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest29
Strike
32.5
32.5
Last Price4.69Feb 05, 2025
Change
00%
Bid5.8
Ask8.3
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest421
Strike
33
33
Last Price5.7Feb 10, 2025
Change
00%
Bid6.3
Ask8.8
volume0
Intrest0
Last Price0.63Feb 21, 2025
Change
0.6249.6%
Bid-
Ask0.2
volume2
Intrest55
Strike
33.5
33.5
Last Price5.58Feb 05, 2025
Change
00%
Bid7
Ask9.3
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest189
Strike
34
34
Last Price5.5Feb 13, 2025
Change
00%
Bid7.3
Ask9.8
volume0
Intrest21
Last Price0.25Feb 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest95
Strike
34.5
34.5
Last Price7.39Feb 10, 2025
Change
00%
Bid7.8
Ask10.3
volume0
Intrest5
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1514
Strike
35
35
Last Price7Feb 11, 2025
Change
00%
Bid8.8
Ask10.8
volume0
Intrest47
Last Price0.2Feb 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Strike
35.5
35.5
Last Price-
Change
-
Bid8.8
Ask11.3
volume0
Intrest0
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1898
Strike
36
36
Last Price9.7Feb 20, 2025
Change
00%
Bid9.3
Ask11
volume0
Intrest8
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest190
Strike
36.5
36.5
Last Price5.2Jan 27, 2025
Change
00%
Bid9.8
Ask12.3
volume0
Intrest6
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1417
Strike
37
37
Last Price4.7Jan 24, 2025
Change
00%
Bid10.3
Ask12.8
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask1.3
volume2
Intrest4
Strike
37.5
37.5
Last Price5Jan 24, 2025
Change
00%
Bid10.8
Ask13.3
volume0
Intrest1
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
38
38
Last Price6.9Jan 27, 2025
Change
00%
Bid11.3
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid11.8
Ask14.3
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest31
Strike
39
39
Last Price5.5Jan 17, 2025
Change
00%
Bid12.3
Ask14.8
volume0
Intrest3
Last Price1.55Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
39.5
39.5
Last Price-
Change
-
Bid12.8
Ask15.3
volume0
Intrest0
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest613
Strike
40
40
Last Price12.7Feb 14, 2025
Change
00%
Bid13.3
Ask15.8
volume0
Intrest109
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid13.7
Ask16.4
volume0
Intrest0
Last Price0.2Jan 31, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest156
Strike
41
41
Last Price-
Change
-
Bid14.2
Ask16.9
volume0
Intrest0
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
42
42
Last Price8.5Jan 17, 2025
Change
00%
Bid15.2
Ask17.9
volume0
Intrest1
Last Price0.95Jan 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
43
43
Last Price-
Change
-
Bid16.2
Ask18.9
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
44
44
Last Price-
Change
-
Bid17.2
Ask19.9
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest72
Strike
45
45
Last Price-
Change
-
Bid18.2
Ask20.9
volume0
Intrest0
Last Price0.6Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
46
46
Last Price-
Change
-
Bid19.2
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
47
47
Last Price14.8Jan 27, 2025
Change
00%
Bid20.2
Ask22.9
volume0
Intrest0
Last Price0.2Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
48
48
Last Price18.7Feb 04, 2025
Change
00%
Bid21.2
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid22.2
Ask24.9
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest51
Strike
50
50
Last Price-
Change
-
Bid23.2
Ask25.9
volume0
Intrest0