$27.32
At close: May 8 EDT
$27.80
0.481.76%
Pre-Market: 4:08 AM EDT
Comments
Loading...
GEO Group (NYSE:GEO) Stock, Option Chain
Option chain shows key data for GEO Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for GEO Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.73May 05, 2025
Change
00%
Bid11.2
Ask14.3
volume0
Intrest5
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price10.34May 07, 2025
Change
00%
Bid8.6
Ask10.9
volume0
Intrest15
Strike
18
18
Last Price0.21May 05, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price9.59May 07, 2025
Change
00%
Bid7.2
Ask9.9
volume0
Intrest4
Strike
19
19
Last Price0.3May 05, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price8.79May 07, 2025
Change
00%
Bid6.4
Ask9.3
volume0
Intrest20
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price9.75May 06, 2025
Change
00%
Bid5.9
Ask8.8
volume0
Intrest19
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price7.65May 07, 2025
Change
00%
Bid5.6
Ask8.3
volume0
Intrest10
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price7.25May 07, 2025
Change
00%
Bid5
Ask7.8
volume0
Intrest16
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price9.08May 06, 2025
Change
00%
Bid4.1
Ask6.9
volume0
Intrest21
Strike
22
22
Last Price0.48Apr 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Last Price8.68May 06, 2025
Change
00%
Bid3.9
Ask6.4
volume0
Intrest15
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price8.73May 02, 2025
Change
00%
Bid3.6
Ask6.3
volume0
Intrest4
Strike
23
23
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price8.2May 05, 2025
Change
00%
Bid2.7
Ask5.8
volume0
Intrest2
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price7.73May 05, 2025
Change
00%
Bid2.6
Ask5.3
volume0
Intrest2
Strike
24
24
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest35
Last Price6.98May 05, 2025
Change
00%
Bid1.95
Ask4.4
volume0
Intrest2
Strike
24.5
24.5
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest40
Last Price6.53May 05, 2025
Change
00%
Bid1.4
Ask3.7
volume0
Intrest177
Strike
25
25
Last Price0.07May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest79
Last Price6.02May 05, 2025
Change
00%
Bid1.05
Ask3.2
volume0
Intrest0
Strike
25.5
25.5
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest107
Last Price1.85May 07, 2025
Change
00%
Bid0.8
Ask2.65
volume0
Intrest3
Strike
26
26
Last Price0.19May 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest214
Last Price5.09May 05, 2025
Change
00%
Bid0.7
Ask2.6
volume0
Intrest0
Strike
26.5
26.5
Last Price0.26May 07, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest65
Last Price0.78May 07, 2025
Change
00%
Bid0.4
Ask2.75
volume0
Intrest9
Strike
27
27
Last Price0.46May 07, 2025
Change
00%
Bid0.2
Ask0.75
volume0
Intrest191
Last Price0.8May 07, 2025
Change
00%
Bid0.4
Ask1.4
volume0
Intrest1
Strike
27.5
27.5
Last Price0.6May 07, 2025
Change
00%
Bid0.5
Ask1.5
volume0
Intrest249
Last Price0.47May 07, 2025
Change
00%
Bid0.3
Ask1.25
volume0
Intrest26
Strike
28
28
Last Price1.19May 07, 2025
Change
00%
Bid0.5
Ask1.4
volume0
Intrest122
Last Price0.69May 07, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest6
Strike
28.5
28.5
Last Price1.45May 07, 2025
Change
00%
Bid0.65
Ask2.35
volume0
Intrest692
Last Price0.27May 07, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest17
Strike
29
29
Last Price1.65May 07, 2025
Change
00%
Bid0.9
Ask2.3
volume0
Intrest609
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest0
Strike
29.5
29.5
Last Price2.28May 07, 2025
Change
00%
Bid1
Ask2.5
volume0
Intrest166
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest320
Strike
30
30
Last Price2.73May 07, 2025
Change
00%
Bid1.35
Ask2.95
volume0
Intrest1376
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest238
Strike
30.5
30.5
Last Price2.73May 07, 2025
Change
00%
Bid2.2
Ask4.1
volume0
Intrest443
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest530
Strike
31
31
Last Price3.65May 07, 2025
Change
00%
Bid2.6
Ask5
volume0
Intrest382
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest293
Strike
31.5
31.5
Last Price1.98May 06, 2025
Change
00%
Bid3
Ask5
volume0
Intrest11
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1474
Strike
32
32
Last Price3.6May 07, 2025
Change
00%
Bid3.6
Ask6
volume0
Intrest553
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2701
Strike
32.5
32.5
Last Price2.47May 06, 2025
Change
00%
Bid4
Ask6.5
volume0
Intrest14
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest472
Strike
33
33
Last Price2.4May 05, 2025
Change
00%
Bid4.2
Ask7.4
volume0
Intrest3
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest54
Strike
33.5
33.5
Last Price2.75May 05, 2025
Change
00%
Bid4.8
Ask7.9
volume0
Intrest2
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest146
Strike
34
34
Last Price-
Change
-
Bid5.2
Ask8.4
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest262
Strike
34.5
34.5
Last Price-
Change
-
Bid5.7
Ask8.9
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
35
35
Last Price4.2Apr 29, 2025
Change
00%
Bid6.2
Ask9.4
volume0
Intrest3
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
35.5
35.5
Last Price-
Change
-
Bid6.7
Ask9.9
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest108
Strike
36
36
Last Price-
Change
-
Bid7.2
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid7.7
Ask10.9
volume0
Intrest0
Last Price0.31Apr 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid7.7
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid8.7
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid9.2
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid9.7
Ask12.9
volume0
Intrest0
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
39
39
Last Price7.62May 05, 2025
Change
00%
Bid10.2
Ask13.4
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
39.5
39.5
Last Price10.99May 07, 2025
Change
00%
Bid10.7
Ask13
volume0
Intrest0
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid11.3
Ask14.4
volume0
Intrest0
Last Price0.23May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
40.5
40.5
Last Price-
Change
-
Bid11.7
Ask14.8
volume0
Intrest0
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Strike
41
41
Last Price-
Change
-
Bid12.2
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid12.7
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid13.2
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid13.7
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid14.7
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid15.7
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid16.7
Ask20.4
volume0
Intrest0
