$26.30
-1.02-3.73%
À la fermeture: -
$26.28
-0.02-0.08%
Après les heures de négociation: 6:53 PM EDT
Comments
Loading...
GEO Group (NYSE:GEO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de GEO Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour GEO Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price16.73May 05, 2025
Change
00%
Bid10.9
Ask12.8
volume0
Intrest5
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price10.34May 07, 2025
Change
00%
Bid7.2
Ask8.7
volume0
Intrest16
Strike
18
18
Last Price0.21May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price9.59May 07, 2025
Change
00%
Bid7
Ask7.5
volume0
Intrest4
Strike
19
19
Last Price0.3May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price8.79May 07, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest20
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price9.75May 06, 2025
Change
00%
Bid5.5
Ask6.1
volume0
Intrest19
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price7.65May 07, 2025
Change
00%
Bid5.1
Ask5.7
volume0
Intrest10
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price7.25May 07, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest14
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price9.08May 06, 2025
Change
00%
Bid4.1
Ask4.7
volume0
Intrest21
Strike
22
22
Last Price0.48Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price8.68May 06, 2025
Change
00%
Bid3.5
Ask4.2
volume0
Intrest15
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price8.73May 02, 2025
Change
00%
Bid3.1
Ask3.7
volume0
Intrest4
Strike
23
23
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price8.2May 05, 2025
Change
00%
Bid2.55
Ask3.2
volume0
Intrest2
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price7.73May 05, 2025
Change
00%
Bid2.1
Ask2.7
volume0
Intrest2
Strike
24
24
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest34
Last Price6.98May 05, 2025
Change
00%
Bid1.6
Ask2.2
volume0
Intrest2
Strike
24.5
24.5
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Last Price6.53May 05, 2025
Change
00%
Bid1.2
Ask1.8
volume0
Intrest177
Strike
25
25
Last Price0.05May 08, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume13
Intrest79
Last Price6.02May 05, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest0
Strike
25.5
25.5
Last Price0.05May 08, 2025
Change
0.0550%
Bid-
Ask0.15
volume7
Intrest107
Last Price1.85May 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
26
26
Last Price0.25May 08, 2025
Change
0.0631.58%
Bid0.15
Ask0.3
volume37
Intrest223
Last Price0.4May 08, 2025
Change
4.6992.14%
Bid0.25
Ask0.4
volume276
Intrest0
Strike
26.5
26.5
Last Price0.32May 08, 2025
Change
0.0623.08%
Bid0.4
Ask0.55
volume15
Intrest65
Last Price0.19May 08, 2025
Change
0.5975.64%
Bid0.15
Ask0.25
volume43
Intrest19
Strike
27
27
Last Price0.8May 08, 2025
Change
0.3473.91%
Bid0.75
Ask0.9
volume47
Intrest183
Last Price0.1May 08, 2025
Change
0.787.5%
Bid0.1
Ask0.15
volume1983
Intrest89
Strike
27.5
27.5
Last Price1May 08, 2025
Change
0.466.67%
Bid1.2
Ask2.25
volume45
Intrest345
Last Price0.2May 08, 2025
Change
0.2757.45%
Bid-
Ask0.1
volume6
Intrest119
Strike
28
28
Last Price1.3May 08, 2025
Change
0.119.24%
Bid1.55
Ask1.8
volume4
Intrest117
Last Price0.1May 08, 2025
Change
0.5985.51%
Bid-
Ask0.25
volume49
Intrest51
Strike
28.5
28.5
Last Price1.22May 08, 2025
Change
0.2315.86%
Bid1.65
Ask2.3
volume9
Intrest770
Last Price0.1May 08, 2025
Change
0.1762.96%
Bid-
Ask0.1
volume5
Intrest2660
Strike
29
29
Last Price2.25May 08, 2025
Change
0.636.36%
Bid2.4
Ask3.5
volume99
Intrest373
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
29.5
29.5
Last Price2.1May 08, 2025
Change
0.187.89%
Bid2.85
Ask3.4
volume5
Intrest162
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1629
Strike
30
30
Last Price3.41May 08, 2025
Change
0.6824.91%
Bid3.5
Ask3.9
volume809
Intrest1205
Last Price0.03May 08, 2025
Change
0.1785%
Bid-
Ask0.05
volume35
Intrest174
Strike
30.5
30.5
Last Price3.98May 08, 2025
Change
1.2545.79%
Bid4
Ask4.3
volume314
Intrest324
Last Price0.03May 08, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest467
Strike
31
31
Last Price4.27May 08, 2025
Change
0.6216.99%
Bid4.5
Ask4.8
volume793
Intrest311
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Strike
31.5
31.5
Last Price5.34May 08, 2025
Change
3.36169.7%
Bid4.8
Ask5.4
volume15
Intrest11
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1156
Strike
32
32
Last Price5.54May 08, 2025
Change
1.9453.89%
Bid5.5
Ask5.9
volume450
Intrest171
Last Price0.01May 08, 2025
Change
0.0480%
Bid-
Ask0.05
volume63
Intrest2683
Strike
32.5
32.5
Last Price4.9May 08, 2025
Change
2.4398.38%
Bid5.9
Ask6.4
volume21
Intrest13
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest319
Strike
33
33
Last Price6.5May 08, 2025
Change
4.1170.83%
Bid6.4
Ask6.9
volume4
Intrest3
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest48
Strike
33.5
33.5
Last Price2.75May 05, 2025
Change
00%
Bid6.9
Ask7.5
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest130
Strike
34
34
Last Price-
Change
-
Bid7.4
Ask8
volume0
Intrest0
Last Price0.05May 08, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume1
Intrest262
Strike
34.5
34.5
Last Price-
Change
-
Bid7.9
Ask8.3
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
35
35
Last Price4.2Apr 29, 2025
Change
00%
Bid8.4
Ask8.9
volume0
Intrest0
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest87
Strike
35.5
35.5
Last Price-
Change
-
Bid9.1
Ask11
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest107
Strike
36
36
Last Price-
Change
-
Bid9.2
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid8.3
Ask10.4
volume0
Intrest0
Last Price0.31Apr 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid10.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid10.9
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid11.4
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid10.2
Ask12.4
volume0
Intrest0
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
39
39
Last Price7.62May 05, 2025
Change
00%
Bid12
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
39.5
39.5
Last Price10.99May 07, 2025
Change
00%
Bid12.9
Ask13.5
volume0
Intrest1
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid11.7
Ask13.9
volume0
Intrest0
Last Price0.23May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
40.5
40.5
Last Price-
Change
-
Bid13.9
Ask14.4
volume0
Intrest0
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
41
41
Last Price-
Change
-
Bid14.4
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid14.9
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid15.5
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid16.4
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid17.4
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid18.4
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid19.5
Ask19.9
volume0
Intrest0