Stocks Options

LAST PRICE
12.2200
TODAY'S CHANGE (%)
Trending Down-0.2400 (-1.9262%)

Bid / Lots
12.2300/ 1
Ask / Lots
12.4600/ 1
Open / Previous Close
12.4500 / 12.4600
Day Range
Low 12.0450
High 12.5550
52 Week Range
Low 6.9400
High 18.0500
Volume
2,510,679
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 40.507

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$7.90In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.40In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.90In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.80In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GEOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.60In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$2.60In the Money	$5.80In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$2.30In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
GEOIn the Money	$3.20In the Money	$4.30In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$2.70In the Money	$4.20In the Money	$7.98In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	100Out of the Money	459Out of the Money
GEOIn the Money	$0.85In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GEOIn the Money	$0.60In the Money	$3.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEONear the Money	---Near the Money	$0.75Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
GEOIn the Money	$0.20In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
GEOIn the Money	$1.25In the Money	$1.35In the Money	$1.21In the Money	$-0.84In the Money	472In the Money	1In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	---Near the Money	$1.30Near the Money	$0.09Near the Money	$-0.06Near the Money	50Near the Money	246Near the Money
GEOIn the Money	$0.80In the Money	$0.90In the Money	$1.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	$0.05Near the Money	$0.65Near the Money	$0.15Near the Money	$0.05Near the Money	7Near the Money	13Near the Money
GEOUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.39Underlying issue's last price	$-0.26Underlying issue's last price	487Underlying issue's last price	696Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	GEOUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$0.09Underlying issue's last price	31Underlying issue's last price	509Underlying issue's last price
GEONear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.09Near the Money	21Near the Money	6Near the Money	Filter Table By Strike Price of$12.50	GEOIn the Money	$0.45In the Money	$0.55In the Money	$0.60In the Money	$0.05In the Money	23In the Money	59In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	6Near the Money	83Near the Money	Filter Table By Strike Price of$13.00	GEOIn the Money	$0.80In the Money	$0.95In the Money	$1.15In the Money	$0.00In the Money	---In the Money	305In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$1.25In the Money	$1.40In the Money	$1.20In the Money	$0.00In the Money	---In the Money	416In the Money
GEONear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$0.01Near the Money	1Near the Money	1,067Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$0.35In the Money	$2.00In the Money	$1.78In the Money	$-0.12In the Money	4In the Money	83In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.65In the Money	$4.00In the Money	$2.80In the Money	$0.00In the Money	---In the Money	10In the Money
GEONear the Money	---Near the Money	$0.25Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	1,465Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$1.40In the Money	$4.50In the Money	$2.70In the Money	$0.00In the Money	---In the Money	764In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$2.75In the Money	$3.80In the Money	$0.72In the Money	$0.00In the Money	---In the Money	4In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$3.30In the Money	$5.90In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2,462In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$3.80In the Money	$4.80In the Money	$1.20In the Money	$0.00In the Money	---In the Money	55In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,182Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$2.75In the Money	$6.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	759In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$3.50In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$3.80In the Money	$7.70In the Money	$1.75In the Money	$0.00In the Money	---In the Money	64In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$4.40In the Money	$8.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.80In the Money	$8.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	44In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$5.30In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$6.40In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$6.90In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$21.50	GEOIn the Money	$7.60In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$7.80In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$22.50	GEOIn the Money	$8.30In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	$8.80In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	GEOIn the Money	$9.90In the Money	$12.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$11.50In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$16.10In the Money	$19.90In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)