$17.27
-0.07-0.40%
In chiusura: -
$17.30
0.030.17%
After hour: Oct 24, 4:43 PM EDT
Comments
Loading...
GEO Group (NYSE:GEO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di GEO Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per GEO Group..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price4.91Oct 17, 2025
Change
-0%
Bid4.6
Ask5.6
volume0
Intrest1
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.5Oct 24, 2025
Change
-
Bid4
Ask5.1
volume1
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.1Oct 24, 2025
Change
0.918%
Bid3.6
Ask4.6
volume1
Intrest1
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price4.6Oct 21, 2025
Change
-0%
Bid3.1
Ask4.1
volume0
Intrest2
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid2.45
Ask3.6
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price2.5Oct 24, 2025
Change
0.3512.28%
Bid2.05
Ask2.6
volume9
Intrest13
Strike
15
15
Last Price0.03Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid1.6
Ask2.2
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price1.23Oct 22, 2025
Change
-0%
Bid1.05
Ask1.95
volume0
Intrest1
Strike
16
16
Last Price0.06Oct 24, 2025
Change
0.0440%
Bid-
Ask0.05
volume100
Intrest143
Last Price0.8Oct 21, 2025
Change
-0%
Bid0.55
Ask1.45
volume0
Intrest10
Strike
16.5
16.5
Last Price0.02Oct 24, 2025
Change
0.0880%
Bid-
Ask0.15
volume5
Intrest617
Last Price0.28Oct 24, 2025
Change
0.0412.5%
Bid-
Ask0.45
volume22
Intrest239
Strike
17
17
Last Price0.03Oct 24, 2025
Change
0.1785%
Bid-
Ask0.1
volume51
Intrest224
Last Price0.06Oct 24, 2025
Change
0.1672.73%
Bid-
Ask0.1
volume55
Intrest402
Strike
17.5
17.5
Last Price0.32Oct 24, 2025
Change
0.1328.89%
Bid-
Ask0.4
volume59
Intrest131
Last Price0.04Oct 24, 2025
Change
0.0450%
Bid-
Ask0.05
volume8
Intrest442
Strike
18
18
Last Price0.7Oct 22, 2025
Change
-0%
Bid0.25
Ask1.05
volume0
Intrest35
Last Price0.13Oct 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest164
Strike
18.5
18.5
Last Price1.31Oct 24, 2025
Change
0.139.03%
Bid0.6
Ask1.4
volume1
Intrest15
Last Price0.02Oct 24, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume9
Intrest162
Strike
19
19
Last Price1.65Oct 24, 2025
Change
0.2714.06%
Bid1.4
Ask1.9
volume12
Intrest24
Last Price0.02Oct 24, 2025
Change
0.0360%
Bid-
Ask0.05
volume2
Intrest84
Strike
19.5
19.5
Last Price2.24Oct 24, 2025
Change
0.218.57%
Bid1.7
Ask3.7
volume5
Intrest5
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest43
Strike
20
20
Last Price2.6Oct 21, 2025
Change
-0%
Bid2.05
Ask2.95
volume0
Intrest7
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest66
Strike
20.5
20.5
Last Price3.25Oct 24, 2025
Change
0.123.83%
Bid3.1
Ask3.4
volume22
Intrest192
Last Price0.02Oct 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest40
Strike
21
21
Last Price3.95Oct 20, 2025
Change
-0%
Bid3.2
Ask3.9
volume0
Intrest12
Last Price0.08Oct 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
21.5
21.5
Last Price3.29Oct 09, 2025
Change
-0%
Bid3.8
Ask4.4
volume0
Intrest0
Last Price0.21Oct 24, 2025
Change
0.16320%
Bid-
Ask0.2
volume1
Intrest36
Strike
22
22
Last Price3.35Oct 08, 2025
Change
-0%
Bid3.9
Ask4.9
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest14
Strike
22.5
22.5
Last Price1.85Sep 19, 2025
Change
-0%
Bid4.4
Ask5.4
volume0
Intrest1
Last Price0.08Oct 16, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest135
Strike
23
23
Last Price5.44Oct 24, 2025
Change
3.08130.51%
Bid4.9
Ask5.9
volume1
Intrest1
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest200
Strike
23.5
23.5
Last Price2.45Sep 19, 2025
Change
-0%
Bid5.4
Ask6.4
volume0
Intrest1
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest103
Strike
24
24
Last Price-
Change
-
Bid5.9
Ask6.9
volume0
Intrest0
Last Price0.25Sep 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
24.5
24.5
Last Price7.24Oct 22, 2025
Change
-0%
Bid6.4
Ask7.4
volume0
Intrest0
Last Price0.19Oct 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
25
25
Last Price7.63Oct 22, 2025
Change
-0%
Bid6.9
Ask7.9
volume0
Intrest0
Last Price0.2Oct 01, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest102
Strike
25.5
25.5
Last Price9.01Oct 21, 2025
Change
-0%
Bid7.4
Ask8.4
volume0
Intrest0
Last Price0.03Oct 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest101
Strike
26
26
Last Price-
Change
-
Bid7.9
Ask8.9
volume0
Intrest0
Last Price0.25Sep 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest35
Strike
26.5
26.5
Last Price-
Change
-
Bid8.4
Ask9.4
volume0
Intrest0
Last Price0.1Sep 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest52
Strike
27
27
Last Price-
Change
-
Bid8.9
Ask9.9
volume0
Intrest0
Last Price0.15Oct 22, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Strike
27.5
27.5
Last Price-
Change
-
Bid9.4
Ask10.6
volume0
Intrest0
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
28
28
Last Price6.91Sep 29, 2025
Change
-0%
Bid9.9
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid10.4
Ask11.4
volume0
Intrest0
Last Price0.21Oct 24, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
29
29
Last Price-
Change
-
Bid10.9
Ask11.9
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Strike
29.5
29.5
Last Price13Oct 22, 2025
Change
-0%
Bid11.4
Ask12.4
volume0
Intrest0
Last Price0.06Oct 24, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
30
30
Last Price13.42Oct 22, 2025
Change
-0%
Bid11.9
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid12.4
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid12.9
Ask13.9
volume0
Intrest0