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 35.940

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$1.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	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	$6.30In the Money	$8.20In the Money	$6.68In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	$3.70In the Money	$6.80In the Money	$5.40In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	35Out 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$9.50	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	$3.10In the Money	$3.30In the Money	$2.90In the Money	$0.26In the Money	115In the Money	---In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out 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$10.50	GEONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$2.00In the Money	$2.30In the Money	$2.25In the Money	$-0.25In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	15Near the Money	---Near 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$11.50	GEONear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
GEOIn the Money	$1.15In the Money	$1.30In the Money	$1.35In the Money	$0.30In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
GEOIn the Money	$0.65In the Money	$1.05In the Money	$1.00In the Money	$0.75In the Money	47In the Money	---In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	---Near the Money	$0.80Near the Money	$0.05Near the Money	$-0.05Near the Money	26Near the Money	---Near the Money
GEOUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	86Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	GEOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.40Underlying issue's last price	71Underlying issue's last price	---Underlying issue's last price
GEONear the Money	---Near the Money	$0.15Near the Money	$0.09Near the Money	$0.06Near the Money	34Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$0.15In the Money	$0.40In the Money	$0.25In the Money	$-0.66In the Money	11In the Money	---In the Money
GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	70Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$0.70In the Money	$0.90In the Money	$0.53In the Money	$-0.37In the Money	1In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.05Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$1.10In the Money	$1.70In the Money	$1.54In the Money	$0.00In the Money	5In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$0.90In the Money	$2.10In the Money	$2.09In the Money	$0.00In the Money	4In the Money	---In the Money
GEONear the Money	---Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$1.00In the Money	$1.15In the Money	$1.20In the Money	$0.00In the Money	4In the Money	---In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$1.40In the Money	$3.40In the Money	$2.45In the Money	$0.00In the Money	710In the Money	---In the Money
GEOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$1.05In the Money	$4.00In the Money	$2.95In the Money	$0.00In the Money	297In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$2.20In the Money	$4.80In the Money	$3.64In the Money	$0.00In the Money	14In the Money	---In the Money
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	Filter Table By Strike Price of$17.50	GEOIn the Money	$3.80In the Money	$5.00In the Money	$3.92In the Money	$0.00In the Money	21In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$2.25In the Money	$4.20In the Money	$3.72In the Money	$0.00In the Money	21In the Money	---In the Money
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	Filter Table By Strike Price of$18.50	GEOIn the Money	$2.55In the Money	$4.70In the Money	$4.18In the Money	$0.00In the Money	120In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.00In the Money	$6.70In the Money	$5.45In the Money	$0.00In the Money	140In the Money	---In the Money
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	Filter Table By Strike Price of$19.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.20In the Money	$7.40In the Money	$6.43In the Money	$0.00In the Money	2In the Money	---In the Money
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	Filter Table By Strike Price of$20.50	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$22.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$23.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$24.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$25.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$26.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$27.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$28.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$30.00	GEOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)