$28.68
-0.05-0.17%
al cierre: -
$28.75
0.070.24%
After hour: Nov 22, 7:43 PM EDT
Comments
Loading...
GEO Group (NYSE:GEO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de GEO Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para GEO Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price11.92Oct 17, 2024
Change
00%
Bid22.4
Ask26
volume0
Intrest1
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.25Oct 21, 2024
Change
00%
Bid20.4
Ask24
volume0
Intrest3
Strike
7
7
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price9.06Oct 17, 2024
Change
00%
Bid19.4
Ask23
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6.6Oct 18, 2024
Change
00%
Bid18.9
Ask22.5
volume0
Intrest2
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask22
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask21.5
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask21
volume0
Intrest0
Strike
10
10
Last Price0.32Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid16.9
Ask20.5
volume0
Intrest0
Strike
10.5
10.5
Last Price0.35Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price3.49Nov 04, 2024
Change
00%
Bid16.4
Ask20
volume0
Intrest11
Strike
11
11
Last Price0.35Oct 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest51
Last Price-
Change
-
Bid15.9
Ask19.5
volume0
Intrest0
Strike
11.5
11.5
Last Price0.59Oct 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price2.85Nov 04, 2024
Change
00%
Bid15.4
Ask19
volume0
Intrest1
Strike
12
12
Last Price0.5Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid14.9
Ask18.5
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price6.9Nov 06, 2024
Change
00%
Bid14.4
Ask18
volume0
Intrest7
Strike
13
13
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Last Price-
Change
-
Bid13.9
Ask17.5
volume0
Intrest0
Strike
13.5
13.5
Last Price1.52Nov 04, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price11.52Nov 08, 2024
Change
00%
Bid13.4
Ask16.8
volume0
Intrest2
Strike
14
14
Last Price1.47Nov 05, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid12.9
Ask16.5
volume0
Intrest0
Strike
14.5
14.5
Last Price1.2Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price11.7Nov 15, 2024
Change
00%
Bid13
Ask15.9
volume0
Intrest59
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price9.5Nov 12, 2024
Change
00%
Bid11.9
Ask15.5
volume0
Intrest31
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.24Nov 06, 2024
Change
00%
Bid11.4
Ask15
volume0
Intrest8
Strike
16
16
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price1.1Oct 14, 2024
Change
00%
Bid10.9
Ask14.5
volume0
Intrest1
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price9Nov 19, 2024
Change
00%
Bid10.4
Ask14
volume0
Intrest57
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.48Nov 08, 2024
Change
00%
Bid9.9
Ask13.5
volume0
Intrest1
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.64Nov 13, 2024
Change
00%
Bid9.4
Ask13
volume0
Intrest15
Strike
18
18
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Last Price7.6Nov 14, 2024
Change
00%
Bid8.9
Ask12.5
volume0
Intrest4
Strike
18.5
18.5
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Last Price4.57Nov 07, 2024
Change
00%
Bid8.4
Ask12
volume0
Intrest21
Strike
19
19
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask11.5
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price3Nov 07, 2024
Change
00%
Bid7.4
Ask10.3
volume0
Intrest6
Strike
20
20
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest309
Last Price-
Change
-
Bid6.9
Ask10.5
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.49Nov 19, 2024
Change
00%
Bid6.4
Ask10
volume0
Intrest31
Strike
21
21
Last Price0.19Nov 08, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid5.5
Ask9.5
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask9
volume0
Intrest0
Strike
22
22
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest0
Last Price5Nov 19, 2024
Change
00%
Bid4.9
Ask8.4
volume0
Intrest44
Strike
22.5
22.5
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest127
Last Price5.2Nov 21, 2024
Change
00%
Bid5.3
Ask7
volume0
Intrest1
Strike
23
23
Last Price0.17Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price4.7Nov 21, 2024
Change
00%
Bid3.5
Ask6.5
volume0
Intrest5
Strike
23.5
23.5
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest109
Last Price2.8Nov 15, 2024
Change
00%
Bid4.4
Ask5.9
volume0
Intrest69
Strike
24
24
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price3.33Nov 20, 2024
Change
00%
Bid2.2
Ask5.3
volume0
Intrest23
Strike
24.5
24.5
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price3.7Nov 22, 2024
Change
0.4811.48%
Bid2.55
Ask6
volume1
Intrest84
Strike
25
25
Last Price0.12Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest112
Last Price3Nov 21, 2024
Change
00%
Bid2.95
Ask4.5
volume0
Intrest3
Strike
25.5
25.5
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price2.92Nov 21, 2024
Change
00%
Bid1.95
Ask2.9
volume0
Intrest192
Strike
26
26
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest182
Last Price2.35Nov 22, 2024
Change
0.5318.4%
Bid1.25
Ask2.65
volume2
Intrest22
Strike
26.5
26.5
Last Price0.2Nov 21, 2024
Change
00%
Bid0.05
Ask0.1
volume0
Intrest36
Last Price1.97Nov 22, 2024
Change
0.188.37%
Bid1
Ask2
volume7
Intrest71
Strike
27
27
Last Price0.15Nov 22, 2024
Change
0.0525%
Bid0.1
Ask0.15
volume7
Intrest32
Last Price1.57Nov 22, 2024
Change
0.031.88%
Bid1.1
Ask1.55
volume21
Intrest154
Strike
27.5
27.5
Last Price0.25Nov 22, 2024
Change
0.1537.5%
Bid0.2
Ask0.25
volume22
Intrest274
Last Price0.95Nov 22, 2024
Change
0.3526.92%
Bid1.05
Ask1.2
volume14
Intrest614
Strike
28
28
Last Price0.4Nov 22, 2024
Change
0.0511.11%
Bid0.35
Ask0.45
volume38
Intrest74
Last Price0.83Nov 22, 2024
Change
0.3227.83%
Bid0.15
Ask0.9
volume45
Intrest71
Strike
28.5
28.5
Last Price0.64Nov 22, 2024
Change
0.057.25%
Bid0.55
Ask0.65
volume26
Intrest31
Last Price0.55Nov 22, 2024
Change
0.2732.93%
Bid0.55
Ask0.75
volume52
Intrest889
Strike
29
29
Last Price0.98Nov 22, 2024
Change
0.1822.5%
Bid0.8
Ask0.95
volume38
Intrest51
Last Price0.45Nov 22, 2024
Change
0.1322.41%
Bid0.4
Ask0.45
volume35
Intrest88
Strike
29.5
29.5
Last Price1.16Nov 22, 2024
Change
0.4929.7%
Bid1.1
Ask1.25
volume12
Intrest3
Last Price0.35Nov 22, 2024
Change
0.1225.53%
Bid0.25
Ask0.35
volume174
Intrest81
Strike
30
30
Last Price1.6Nov 22, 2024
Change
0.085.26%
Bid1.5
Ask2.6
volume16
Intrest26
Last Price0.23Nov 22, 2024
Change
0.1234.29%
Bid-
Ask0.25
volume69
Intrest15
Strike
30.5
30.5
Last Price1.85Nov 22, 2024
Change
0.15.13%
Bid1.9
Ask2.25
volume1
Intrest1
Last Price0.16Nov 22, 2024
Change
0.0833.33%
Bid0.15
Ask0.2
volume86
Intrest9
Strike
31
31
Last Price-
Change
-
Bid2.3
Ask2.7
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.0628.57%
Bid0.1
Ask0.15
volume2
Intrest4
Strike
31.5
31.5
Last Price-
Change
-
Bid2.75
Ask3
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
32
32
Last Price-
Change
-
Bid3.1
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid3.5
Ask5.1
volume0
Intrest0
Last Price0.17Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
33
33
Last Price-
Change
-
Bid4.1
Ask5.6
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
-
Bid-
Ask0.1
volume70
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid4.4
Ask5.2
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
34
34
Last Price-
Change
-
Bid4.9
Ask6.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest17
Strike
34.5
34.5
Last Price-
Change
-
Bid5.2
Ask7.9
volume0
Intrest0
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest75
Strike
35
35
Last Price-
Change
-
Bid4.5
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid6.2
Ask8.9
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest72
Strike
36
36
Last Price-
Change
-
Bid5.6
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid7.7
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid7.6
Ask11.4
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest330
Strike
39
39
Last Price11.22Nov 21, 2024
Change
00%
Bid10.1
Ask11.4
volume0
Intrest10
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest808
Strike
40
40
Last Price-
Change
-
Bid9.7
Ask13.4
volume0
Intrest0