Stocks Options

LAST PRICE
25.0500
TODAY'S CHANGE (%)
Trending Down-1.4300 (-5.4003%)

Bid / Lots
25.0000/ 7
Ask / Lots
25.5900/ 2
Open / Previous Close
26.0100 / 26.4800
Day Range
Low 24.3100
High 26.2000
52 Week Range
Low 9.1350
High 27.8800
Volume
6,176,647
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 60.799

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$21.80In the Money	$22.80In the Money	$22.50In the Money	$7.71In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$3.00	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	1Out of the Money
GEOIn the Money	$20.60In the Money	$22.50In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$19.80In the Money	$21.00In the Money	$20.33In the Money	$12.83In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$18.60In the Money	$20.80In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	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	202Out of the Money
GEOIn the Money	$17.30In the Money	$20.00In the Money	$16.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$7.00	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	533Out of the Money
GEOIn the Money	$15.80In the Money	$18.90In the Money	$5.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
GEOIn the Money	$14.10In the Money	$18.10In the Money	$6.41In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	596Out of the Money
GEOIn the Money	$13.80In the Money	$17.60In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GEOIn the Money	$14.70In the Money	$16.10In the Money	$11.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	999Out of the Money
GEOIn the Money	$13.00In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GEOIn the Money	$13.80In the Money	$14.20In the Money	$14.31In the Money	$4.03In the Money	18In the Money	206In the Money	Filter Table By Strike Price of$11.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money
GEOIn the Money	$13.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	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	8Out of the Money
GEOIn the Money	$12.90In the Money	$14.90In the Money	$13.44In the Money	$0.00In the Money	---In the Money	820In the Money	Filter Table By Strike Price of$12.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,469Out of the Money
GEOIn the Money	$12.10In the Money	$14.50In the Money	$2.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$12.50	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,232Out of the Money
GEOIn the Money	$11.90In the Money	$12.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	2,113In the Money	Filter Table By Strike Price of$13.00	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	4,497Out of the Money
GEOIn the Money	$9.80In the Money	$13.50In the Money	$11.91In the Money	$5.91In the Money	10In the Money	85In the Money	Filter Table By Strike Price of$13.50	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	619Out of the Money
GEOIn the Money	$10.80In the Money	$11.50In the Money	$12.46In the Money	$0.00In the Money	---In the Money	3,649In the Money	Filter Table By Strike Price of$14.00	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	3,528Out of the Money
GEOIn the Money	$9.20In the Money	$12.30In the Money	$10.43In the Money	$-1.87In the Money	5In the Money	199In the Money	Filter Table By Strike Price of$14.50	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	211Out of the Money
GEOIn the Money	$10.00In the Money	$10.30In the Money	$10.00In the Money	$-1.39In the Money	42In the Money	13,724In the Money	Filter Table By Strike Price of$15.00	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	13,216Out of the Money
GEOIn the Money	$9.10In the Money	$11.40In the Money	$8.98In the Money	$-1.92In the Money	3In the Money	613In the Money	Filter Table By Strike Price of$15.50	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	581Out of the Money
GEOIn the Money	$8.70In the Money	$9.40In the Money	$8.94In the Money	$-1.78In the Money	263In the Money	14,382In the Money	Filter Table By Strike Price of$16.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,253Out of the Money
GEOIn the Money	$8.10In the Money	$8.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	590In the Money	Filter Table By Strike Price of$16.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	848Out of the Money
GEOIn the Money	$6.90In the Money	$8.60In the Money	$8.01In the Money	$-1.77In the Money	89In the Money	3,545In the Money	Filter Table By Strike Price of$17.00	GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money
GEOIn the Money	$7.10In the Money	$9.30In the Money	$7.66In the Money	$-1.58In the Money	3In the Money	96In the Money	Filter Table By Strike Price of$17.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$6.90In the Money	$8.50In the Money	$7.00In the Money	$-1.60In the Money	50In the Money	5,879In the Money	Filter Table By Strike Price of$18.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	956Out of the Money
GEOIn the Money	$6.10In the Money	$8.50In the Money	$7.67In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$18.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
GEOIn the Money	$4.80In the Money	$7.90In the Money	$6.09In the Money	$-2.18In the Money	22In the Money	1,661In the Money	Filter Table By Strike Price of$19.00	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	578Out of the Money
GEOIn the Money	$5.00In the Money	$6.90In the Money	$5.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$19.50	GEOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
GEOIn the Money	$4.70In the Money	$5.30In the Money	$5.10In the Money	$-1.20In the Money	53In the Money	13,774In the Money	Filter Table By Strike Price of$20.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	1,723Out of the Money
GEOIn the Money	$3.50In the Money	$6.50In the Money	$7.06In the Money	$0.00In the Money	---In the Money	751In the Money	Filter Table By Strike Price of$20.50	GEOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
GEOIn the Money	$3.60In the Money	$5.90In the Money	$4.21In the Money	$-1.17In the Money	5In the Money	3,551In the Money	Filter Table By Strike Price of$21.00	GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	9Out of the Money	296Out of the Money
GEOIn the Money	$2.55In the Money	$3.30In the Money	$3.20In the Money	$-1.20In the Money	19In the Money	8,017In the Money	Filter Table By Strike Price of$22.00	GEOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	146Out of the Money	698Out of the Money
GEOIn the Money	$1.55In the Money	$2.70In the Money	$1.65In the Money	$-2.25In the Money	3In the Money	592In the Money	Filter Table By Strike Price of$23.00	GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.05Near the Money	353Near the Money	1,373Near the Money
GEOIn the Money	$1.05In the Money	$1.85In the Money	$1.05In the Money	$-1.40In the Money	8In the Money	1,588In the Money	Filter Table By Strike Price of$24.00	GEONear the Money	$0.25Near the Money	$0.30Near the Money	$0.28Near the Money	$0.16Near the Money	436Near the Money	322Near the Money
GEOUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.69Underlying issue's last price	$-1.06Underlying issue's last price	347Underlying issue's last price	5,665Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	GEOUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.59Underlying issue's last price	$0.28Underlying issue's last price	1,753Underlying issue's last price	501Underlying issue's last price
GEONear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-1.10Near the Money	307Near the Money	835Near the Money	Filter Table By Strike Price of$26.00	GEOIn the Money	$1.15In the Money	$1.25In the Money	$1.20In the Money	$0.56In the Money	911In the Money	1,414In the Money
GEONear the Money	$0.10Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.56Near the Money	662Near the Money	1,315Near the Money	Filter Table By Strike Price of$27.00	GEOIn the Money	$1.75In the Money	$2.55In the Money	$2.15In the Money	$1.00In the Money	110In the Money	145In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.36Near the Money	336Near the Money	1,416Near the Money	Filter Table By Strike Price of$28.00	GEOIn the Money	$2.75In the Money	$3.10In the Money	$3.00In the Money	$1.00In the Money	1In the Money	25In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	43Out of the Money	190Out of the Money	Filter Table By Strike Price of$29.00	GEOIn the Money	$3.40In the Money	$4.80In the Money	$2.55In the Money	$0.00In the Money	---In the Money	21In the Money
GEOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	452Out of the Money	2,950Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$3.10In the Money	$5.50In the Money	$16.40In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$31.00	GEOIn the Money	$4.50In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	3Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$32.00	GEOIn the Money	$5.10In the Money	$7.60In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	GEOIn the Money	$6.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.25Out 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$34.00	GEOIn the Money	$7.90In the Money	$10.40In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$35.00	GEOIn the Money	$8.00In the Money	$10.70In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	109Out of the Money	Filter Table By Strike Price of$36.00	GEOIn the Money	$9.10In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.30Out 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$37.00	GEOIn the Money	$11.00In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.30Out 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$38.00	GEOIn the Money	$11.80In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$1.30Out 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$39.00	GEOIn the Money	$12.60In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	$0.05Out 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$40.00	GEOIn the Money	$13.10In the Money	$16.30In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)