$26.93
-0.15-0.55%
al cierre: -
$27.10
0.170.63%
After hour: 7:10 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 Price12.04May 27, 2025
Change
00%
Bid11.2
Ask14.4
volume0
Intrest5
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price11May 28, 2025
Change
00%
Bid10.2
Ask13.4
volume0
Intrest2
Strike
16
16
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price10May 28, 2025
Change
00%
Bid9.3
Ask12.4
volume0
Intrest10
Strike
17
17
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price9.5May 28, 2025
Change
00%
Bid7.9
Ask11.9
volume0
Intrest5
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9May 28, 2025
Change
00%
Bid8.2
Ask11.4
volume0
Intrest10
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.23May 27, 2025
Change
00%
Bid7.6
Ask10.9
volume0
Intrest3
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price7.68May 29, 2025
Change
00%
Bid6.6
Ask10.4
volume0
Intrest6
Strike
19
19
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price7.18May 29, 2025
Change
00%
Bid6.5
Ask9.9
volume0
Intrest5
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price7May 27, 2025
Change
00%
Bid6.4
Ask9.4
volume0
Intrest8
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price6.53May 27, 2025
Change
00%
Bid5.5
Ask8.9
volume0
Intrest11
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.37May 20, 2025
Change
00%
Bid4.3
Ask8.4
volume0
Intrest5
Strike
21
21
Last Price0.18May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid4.1
Ask7.9
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.03May 28, 2025
Change
00%
Bid3.7
Ask7.4
volume0
Intrest0
Strike
22
22
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price4.53May 28, 2025
Change
00%
Bid3.8
Ask6.9
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price3.5May 30, 2025
Change
00%
Bid2.6
Ask6.3
volume0
Intrest22
Strike
23
23
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid1.9
Ask5.9
volume0
Intrest0
Strike
23.5
23.5
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price6.8Apr 14, 2025
Change
00%
Bid1.65
Ask5.4
volume0
Intrest2
Strike
24
24
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest40
Last Price-
Change
-
Bid1.2
Ask4.9
volume0
Intrest0
Strike
24.5
24.5
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest26
Last Price2.4May 30, 2025
Change
00%
Bid1.15
Ask2.9
volume0
Intrest50
Strike
25
25
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest71
Last Price-
Change
-
Bid0.8
Ask3.8
volume0
Intrest0
Strike
25.5
25.5
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price0.72May 30, 2025
Change
00%
Bid0.1
Ask3.2
volume0
Intrest50
Strike
26
26
Last Price0.25May 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest112
Last Price0.18May 30, 2025
Change
00%
Bid0.05
Ask2.85
volume0
Intrest64
Strike
26.5
26.5
Last Price0.07May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest85
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3034
Strike
27
27
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest484
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest498
Strike
27.5
27.5
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest23
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest366
Strike
28
28
Last Price0.55May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest143
Strike
28.5
28.5
Last Price1.7May 22, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest225
Strike
29
29
Last Price1.8May 27, 2025
Change
00%
Bid0.2
Ask3.6
volume0
Intrest6
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest104
Strike
29.5
29.5
Last Price2.91May 21, 2025
Change
00%
Bid0.7
Ask4.2
volume0
Intrest1
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15110
Strike
30
30
Last Price2.49May 30, 2025
Change
00%
Bid1.75
Ask4.6
volume0
Intrest50
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest20
Strike
30.5
30.5
Last Price3.52May 19, 2025
Change
00%
Bid1.15
Ask5.2
volume0
Intrest0
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
31
31
Last Price3.3May 07, 2025
Change
00%
Bid2.3
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid3.2
Ask6.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest37
Strike
32
32
Last Price4May 07, 2025
Change
00%
Bid3.6
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid4
Ask7.2
volume0
Intrest0
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest11
Strike
33
33
Last Price-
Change
-
Bid4.6
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
33.5
33.5
Last Price6.41May 21, 2025
Change
00%
Bid5.1
Ask8.2
volume0
Intrest0
Last Price0.24May 07, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest7
Strike
34
34
Last Price6.96May 22, 2025
Change
00%
Bid5.6
Ask8.7
volume0
Intrest0
Last Price0.11May 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
34.5
34.5
Last Price7.43May 22, 2025
Change
00%
Bid6.1
Ask9.2
volume0
Intrest2
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
35
35
Last Price7.88May 21, 2025
Change
00%
Bid6.6
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
35.5
35.5
Last Price8.23May 21, 2025
Change
00%
Bid7.1
Ask10.2
volume0
Intrest0
Last Price0.22May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Strike
36
36
Last Price9.02May 22, 2025
Change
00%
Bid7.6
Ask10.7
volume0
Intrest0
Last Price0.46Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
37
37
Last Price9.99May 22, 2025
Change
00%
Bid8.6
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
38
38
Last Price10.92May 21, 2025
Change
00%
Bid9.5
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
39
39
Last Price12.3May 22, 2025
Change
00%
Bid10.3
Ask13.7
volume0
Intrest0
Last Price0.29May 07, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Strike
40
40
Last Price12.82May 22, 2025
Change
00%
Bid11.3
Ask14.7
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest3
Strike
41
41
Last Price14.28May 22, 2025
Change
00%
Bid12.4
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
42
42
Last Price14.69May 22, 2025
Change
00%
Bid13.3
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
43
43
Last Price15.66May 22, 2025
Change
00%
Bid14.5
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
44
44
Last Price16.79May 22, 2025
Change
00%
Bid15.4
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
45
45
Last Price17.89May 22, 2025
Change
00%
Bid16.7
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
46
46
Last Price18.86May 22, 2025
Change
00%
Bid17.2
Ask20.6
volume0
Intrest0