$35.70
0.350.99%
Pre-Market: 8:44 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 Price12.4Dec 18, 2024
Change
00%
Bid19.3
Ask22.6
volume0
Intrest10
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask19.6
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price11.6Jan 14, 2025
Change
00%
Bid14.5
Ask18.6
volume0
Intrest2
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price15.05Jan 17, 2025
Change
00%
Bid14.2
Ask17.6
volume0
Intrest5
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask17.1
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price10Jan 14, 2025
Change
00%
Bid12.5
Ask16.7
volume0
Intrest2
Strike
21
21
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid12.4
Ask16.1
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask15.6
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask14.9
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price5.4Dec 27, 2024
Change
00%
Bid10.8
Ask14.6
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.2Dec 27, 2024
Change
00%
Bid11.4
Ask13.8
volume0
Intrest10
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10.9Jan 17, 2025
Change
00%
Bid10.5
Ask13.7
volume0
Intrest3
Strike
24
24
Last Price1.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask12.6
volume0
Intrest0
Strike
25
25
Last Price0.19Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price8.3Jan 15, 2025
Change
00%
Bid8.6
Ask12
volume0
Intrest3
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.15Jan 17, 2025
Change
00%
Bid7.5
Ask11.7
volume0
Intrest5
Strike
26
26
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price9.2Jan 17, 2025
Change
00%
Bid8.4
Ask10.9
volume0
Intrest90
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price2.4Dec 19, 2024
Change
00%
Bid7.8
Ask10.7
volume0
Intrest1
Strike
27
27
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest151
Last Price5.65Jan 15, 2025
Change
00%
Bid7.5
Ask9.7
volume0
Intrest25
Strike
27.5
27.5
Last Price0.56Jan 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price5.95Jan 15, 2025
Change
00%
Bid6.4
Ask8
volume0
Intrest92
Strike
28
28
Last Price0.1Jan 17, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest1818
Last Price6.87Jan 17, 2025
Change
00%
Bid5.3
Ask9
volume0
Intrest91
Strike
28.5
28.5
Last Price0.15Jan 17, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest53
Last Price6.35Jan 17, 2025
Change
00%
Bid5.6
Ask8.5
volume0
Intrest30
Strike
29
29
Last Price0.2Jan 17, 2025
Change
00%
Bid0.1
Ask0.7
volume0
Intrest560
Last Price6.4Jan 17, 2025
Change
00%
Bid4.2
Ask6.3
volume0
Intrest94
Strike
29.5
29.5
Last Price0.35Jan 15, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest29
Last Price5.6Jan 17, 2025
Change
00%
Bid5.5
Ask6
volume0
Intrest108
Strike
30
30
Last Price0.35Jan 17, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest475
Last Price5.1Jan 17, 2025
Change
00%
Bid3.8
Ask6.7
volume0
Intrest66
Strike
30.5
30.5
Last Price0.35Jan 17, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest222
Last Price4Jan 16, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest92
Strike
31
31
Last Price0.46Jan 17, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest40
Last Price4.3Jan 17, 2025
Change
00%
Bid4.2
Ask4.6
volume0
Intrest188
Strike
31.5
31.5
Last Price0.55Jan 17, 2025
Change
00%
Bid0.45
Ask0.6
volume0
Intrest11
Last Price4.11Jan 17, 2025
Change
00%
Bid3.9
Ask4.2
volume0
Intrest215
Strike
32
32
Last Price0.65Jan 17, 2025
Change
00%
Bid0.55
Ask0.7
volume0
Intrest70
Last Price3.33Jan 17, 2025
Change
00%
Bid2.95
Ask3.8
volume0
Intrest121
Strike
32.5
32.5
Last Price0.85Jan 17, 2025
Change
00%
Bid0.7
Ask1.35
volume0
Intrest159
Last Price3.3Jan 17, 2025
Change
00%
Bid2.85
Ask3.5
volume0
Intrest59
Strike
33
33
Last Price1.05Jan 17, 2025
Change
00%
Bid0.85
Ask1.45
volume0
Intrest2650
Last Price2.8Jan 17, 2025
Change
00%
Bid2.85
Ask3.6
volume0
Intrest234
Strike
33.5
33.5
Last Price1.2Jan 17, 2025
Change
00%
Bid1
Ask1.6
volume0
Intrest880
Last Price2.6Jan 17, 2025
Change
00%
Bid2.6
Ask3.3
volume0
Intrest993
Strike
34
34
Last Price1.4Jan 17, 2025
Change
00%
Bid1.2
Ask1.45
volume0
Intrest2140
Last Price2.2Jan 17, 2025
Change
00%
Bid2.05
Ask2.45
volume0
Intrest953
Strike
34.5
34.5
Last Price1.65Jan 17, 2025
Change
00%
Bid1.4
Ask1.65
volume0
Intrest154
Last Price2.14Jan 17, 2025
Change
00%
Bid2.05
Ask2.15
volume0
Intrest1474
Strike
35
35
Last Price1.77Jan 17, 2025
Change
00%
Bid1.65
Ask2.25
volume0
Intrest525
Last Price1.9Jan 17, 2025
Change
00%
Bid1.8
Ask1.9
volume0
Intrest63
Strike
35.5
35.5
Last Price2.13Jan 17, 2025
Change
00%
Bid1.9
Ask2.55
volume0
Intrest23
Last Price1.64Jan 17, 2025
Change
00%
Bid1.6
Ask1.7
volume0
Intrest319
Strike
36
36
Last Price2.8Jan 16, 2025
Change
00%
Bid2.15
Ask2.35
volume0
Intrest2
Last Price1.38Jan 17, 2025
Change
00%
Bid0.95
Ask1.45
volume0
Intrest33
Strike
36.5
36.5
Last Price2.9Jan 17, 2025
Change
00%
Bid2.45
Ask3.1
volume0
Intrest1
Last Price1.25Jan 17, 2025
Change
00%
Bid1.2
Ask1.25
volume0
Intrest55
Strike
37
37
Last Price4.2Jan 15, 2025
Change
00%
Bid2.75
Ask3.4
volume0
Intrest1
Last Price1.09Jan 17, 2025
Change
00%
Bid1
Ask1.1
volume0
Intrest17
Strike
37.5
37.5
Last Price-
Change
-
Bid3
Ask3.3
volume0
Intrest0
Last Price0.86Jan 17, 2025
Change
00%
Bid0.85
Ask0.95
volume0
Intrest203
Strike
38
38
Last Price-
Change
-
Bid3.4
Ask3.7
volume0
Intrest0
Last Price0.85Jan 17, 2025
Change
00%
Bid0.75
Ask0.8
volume0
Intrest329
Strike
38.5
38.5
Last Price-
Change
-
Bid3.8
Ask4
volume0
Intrest0
Last Price0.65Jan 17, 2025
Change
00%
Bid0.6
Ask0.75
volume0
Intrest2906
Strike
39
39
Last Price4.9Jan 16, 2025
Change
00%
Bid2.55
Ask6.1
volume0
Intrest0
Last Price0.75Jan 17, 2025
Change
00%
Bid0.5
Ask1
volume0
Intrest13
Strike
39.5
39.5
Last Price5.3Jan 16, 2025
Change
00%
Bid3.8
Ask6
volume0
Intrest1
Last Price0.5Jan 17, 2025
Change
00%
Bid0.4
Ask0.95
volume0
Intrest208
Strike
40
40
Last Price-
Change
-
Bid3.4
Ask6.8
volume0
Intrest0
Last Price0.4Jan 17, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest21
Strike
40.5
40.5
Last Price-
Change
-
Bid3.8
Ask7.6
volume0
Intrest0
Last Price0.28Jan 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid4.9
Ask8.1
volume0
Intrest0
Last Price0.24Jan 17, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest51
Strike
41.5
41.5
Last Price-
Change
-
Bid4.6
Ask8.5
volume0
Intrest0
Last Price0.27Jan 17, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest4
Strike
42
42
Last Price-
Change
-
Bid6.1
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid6.5
Ask9.4
volume0
Intrest0
Last Price0.25Jan 17, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest29
Strike
43
43
Last Price13Jan 08, 2025
Change
00%
Bid6.6
Ask9.8
volume0
Intrest3
Last Price0.16Jan 17, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest3
Strike
43.5
43.5
Last Price-
Change
-
Bid7.5
Ask9.4
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
44
44
Last Price-
Change
-
Bid7.1
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid8.7
Ask11.3
volume0
Intrest0
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid8.9
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid8.9
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid9.9
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.6
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.1
Ask17
volume0
Intrest0