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 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$8.70In 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	$6.70In the Money	$9.10In 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.30In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	GEOOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.70In the Money	$7.30In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$5.20In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GEOOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.30In the Money	$6.10In 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	$3.20In the Money	$6.60In 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	$2.70In the Money	$6.10In 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	$0.35Out of the Money	---Out 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	---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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$2.75In the Money	$5.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	50Out of the Money	50Out of the Money
GEOIn the Money	$0.90In the Money	$4.60In 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	$2.15Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
GEOIn the Money	$2.15In the Money	$3.50In 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	$0.30Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$1.10In the Money	$2.85In 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	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	214Near the Money
GEOIn the Money	$1.30In the Money	$1.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.09Near the Money	25Near the Money	27Near the Money
GEOIn the Money	$0.90In the Money	$1.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	53Near the Money
GEOUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	GEOUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.45Underlying issue's last price	$0.03Underlying issue's last price	4Underlying issue's last price	3Underlying issue's last price
GEONear the Money	$0.30Near the Money	$0.70Near the Money	$0.30Near the Money	$-0.20Near the Money	1Near the Money	2Near the Money	Filter Table By Strike Price of$12.50	GEOIn the Money	$0.60In the Money	$0.70In the Money	$0.45In the Money	$0.00In the Money	---In the Money	112In the Money
GEONear the Money	$0.15Near the Money	$0.25Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$13.00	GEOIn the Money	$0.90In the Money	$1.55In the Money	$0.14In the Money	$0.00In the Money	---In the Money	3In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	54Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$1.30In the Money	$2.45In the Money	$0.40In the Money	$0.00In the Money	---In the Money	5In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	2Near the Money	8Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$1.70In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.65In the Money	$3.80In the Money	$2.31In the Money	$0.00In the Money	---In the Money	12In the Money
GEONear the Money	---Near the Money	$0.30Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	351Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$1.05In the Money	$4.60In the Money	$3.03In the Money	$0.00In the Money	---In the Money	1In 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	8Out of the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$1.60In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.20In the Money	$5.70In the Money	$0.85In 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$2.40In the Money	$5.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$3.80In the Money	$6.10In the Money	$1.20In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.70In the Money	$7.10In the Money	$1.05In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$5.50In the Money	$7.60In 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	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$4.60In the Money	$8.10In the Money	$1.80In 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$19.00	GEOIn the Money	$5.10In the Money	$8.60In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.50	GEOIn the Money	$5.80In the Money	$9.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$7.50In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.00Out 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$20.50	GEOIn the Money	$7.90In the Money	$10.10In 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	---Out 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	$7.20In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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$21.50	GEOIn the Money	$7.60In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.75Out 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	$8.40In the Money	$11.70In 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$22.50	GEOIn the Money	$10.00In 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	---Out 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	$9.20In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.00Out 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$23.50	GEOIn the Money	$10.90In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.00Out 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	$11.50In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.00Out 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$24.50	GEOIn the Money	$11.90In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.00Out 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$25.00	GEOIn the Money	$11.80In 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	$0.75Out 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$30.00	GEOIn the Money	$16.20In 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 23, 2024)

Put Options (expires Friday August 23, 2024)