Stocks Options

LAST PRICE
12.9600
TODAY'S CHANGE (%)
Trending Up0.3500 (2.7756%)

Bid / Lots
12.7700/ 16
Ask / Lots
13.0600/ 2
Open / Previous Close
12.6500 / 12.6100
Day Range
Low 12.4150
High 12.9700
52 Week Range
Low 7.0850
High 18.0500
Volume
1,562,726
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 42.008

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$9.60In the Money	$10.70In 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	$8.60In 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$4.00	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	$7.60In the Money	$8.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	5In 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	$5.20In the Money	$7.40In 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	$5.60In the Money	$6.10In the Money	$8.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
GEOIn the Money	$3.80In 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	$4.80In the Money	$6.20In the Money	$5.14In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
GEOIn the Money	$4.40In the Money	$6.20In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In 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	$3.80In the Money	$4.10In the Money	$3.60In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$9.00	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	1,027Out of the Money
GEOIn the Money	$3.20In 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$9.50	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	$2.90In the Money	$3.10In the Money	$2.52In the Money	$0.57In the Money	15In the Money	58In the Money	Filter Table By Strike Price of$10.00	GEONear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	837Near the Money
GEOIn the Money	$1.35In the Money	$4.20In 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	$0.65Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
GEOIn the Money	$1.85In the Money	$2.15In the Money	$1.80In the Money	$0.20In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,409Near the Money
GEOIn the Money	$1.45In the Money	$2.55In the Money	$1.30In the Money	$0.07In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	105Near the Money
GEOIn the Money	$1.00In the Money	$1.10In the Money	$1.03In the Money	$0.10In the Money	42In the Money	300In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	11Near the Money	1,279Near the Money
GEOUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$0.05Underlying issue's last price	17Underlying issue's last price	439Underlying issue's last price	Filter Table By Strike Price of$12.50Underlying issue's last price	GEOUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.24Underlying issue's last price	$-0.01Underlying issue's last price	5Underlying issue's last price	249Underlying issue's last price
GEONear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.02Near the Money	149Near the Money	1,597Near the Money	Filter Table By Strike Price of$13.00	GEOIn the Money	$0.35In the Money	$0.45In the Money	$0.51In the Money	$0.03In the Money	1In the Money	775In the Money
GEONear the Money	$0.10Near the Money	$0.20Near the Money	$0.11Near the Money	$-0.04Near the Money	11Near the Money	4,307Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	$0.65In the Money	$0.75In the Money	$0.90In the Money	$0.00In the Money	---In the Money	109In the Money
GEONear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	50Near the Money	6,084Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$1.05In the Money	$1.20In the Money	$1.35In the Money	$0.00In the Money	---In the Money	561In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,072Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	$0.55In the Money	$1.65In the Money	$1.36In the Money	$0.00In the Money	---In the Money	57In the Money
GEONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.03Near the Money	76Near the Money	8,189Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$2.00In the Money	$2.15In the Money	$2.80In the Money	$0.00In the Money	---In the Money	55In the Money
GEONear the Money	---Near the Money	$0.45Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	$1.50In the Money	$2.75In the Money	$1.88In the Money	$0.00In the Money	---In the Money	2In the Money
GEOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,075Out of the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.90In the Money	$3.40In the Money	$2.70In the Money	$0.00In the Money	---In the Money	15In 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	6Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	$3.40In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,621Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$2.50In the Money	$5.90In the Money	$3.63In the Money	$0.00In the Money	---In the Money	325In 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	7Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	$4.40In the Money	$4.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$3.30In the Money	$5.40In the Money	$4.87In 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	120Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	$3.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,485Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$4.30In the Money	$6.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In 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	3,273Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.30In the Money	$7.20In the Money	$7.70In 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	182Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$7.90In the Money	$8.30In the Money	$3.40In 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	28Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	$8.50In the Money	$9.30In 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	---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	$9.80In 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	---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	$10.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$10.30In the Money	$12.20In 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$26.00	GEOIn the Money	$12.90In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.25Out 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	$16.50In the Money	$17.30In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)