Stocks Options

LAST PRICE
13.4200
TODAY'S CHANGE (%)
Trending Up0.1900 (1.4361%)

Bid / Lots
13.3000/ 1
Ask / Lots
13.5900/ 1
Open / Previous Close
13.2900 / 13.2300
Day Range
Low 13.2350
High 13.5700
52 Week Range
Low 6.9400
High 16.3100
Volume
2,290,780
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.003

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$10.00In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.50In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.50In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.50In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.20In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$2.75In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEONear the Money	$0.00Near the Money	$1.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GEOIn the Money	$1.60In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	$0.00Near the Money	$0.55Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$1.10In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	$0.00Near the Money	$0.55Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$1.00In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
GEOIn the Money	$0.40In the Money	$1.25In the Money	$1.15In the Money	$0.01In the Money	100In the Money	326In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
GEOUnderlying issue's last price	$0.65Underlying issue's last price	$1.35Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	GEOUnderlying issue's last price	$0.15Underlying issue's last price	$0.75Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price
GEONear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$0.05Near the Money	37Near the Money	36Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$0.20In the Money	$0.55In the Money	$0.50In the Money	$-0.20In the Money	5In the Money	5In the Money
GEONear the Money	$0.20Near the Money	$0.75Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$0.20In the Money	$1.35In the Money	$0.92In the Money	$0.16In the Money	3In the Money	4In the Money
GEONear the Money	$0.10Near the Money	$0.40Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$0.55In the Money	$1.80In the Money	$0.67In the Money	$0.00In the Money	---In the Money	40In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$1.55In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$0.55Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	173Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$2.00In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.00Near the Money	$0.30Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$1.60In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$2.25In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$2.65In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.10In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$3.60In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$4.90In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.60In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	$5.20In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	GEOIn the Money	$6.90In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$8.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$10.70In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Geo Group Inc
NYSE:GEOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)