NYSE:GEO

The GEO Group Options Chain and Prices

$7.01

-0.01 (-0.14 %)

(As of 09/17/2021 12:00 AM ET)

Add

Compare

Today's Range

$6.90

▼

$7.03

50-Day Range

$6.50

▼

$8.53

52-Week Range

$4.96

▼

$11.95

Volume3.48 million shs

Average Volume5.32 million shs

Market Capitalization$859.10 million

P/E Ratio6.26

Dividend YieldN/A

Beta0.71

The GEO Group (NYSE:GEO) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/15/2021	$17.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/15/2021	$16.00	$0.025	Call	0	0	0	0 (+0)	1.40665 (+0.026675)	0.02722	0
10/15/2021	$15.00	$0.050	Call	0	0	0	0 (+0)	1.49844 (+0.032808)	0.052043	0
10/15/2021	$14.00	$0.050	Call	0	0	0	0 (+0)	1.37022 (+0.026307)	0.051252	0
10/15/2021	$13.00	$0.075	Call	0	0	0	8 (+0)	1.35625 (+0.12395)	0.072661	0
10/15/2021	$12.00	$0.050	Call	0	0	0	38 (+0)	1.13072 (+0.022222)	0.059401	0
10/15/2021	$11.00	$0.050	Call	0	0	0	64 (+0)	0.989312 (+0.019821)	0.06588	0
10/15/2021	$10.00	$0.050	Call	0	0	0	449 (+0)	0.83125 (+0.016406)	0.076682	0
10/15/2021	$9.00	$0.075	Call	87	0	23	620 (+8)	0.708906 (+0.01538)	0.120126	20
10/15/2021	$8.00	$0.125	Call	149	15	73	1981 (+41)	0.55624 (+0.013438)	0.217624	22

10/15/2021	$7.00	$0.350	Call	226	87	55	695 (+12)	0.445844 (-0.080835)	0.529318	26
10/15/2021	$6.00	$1.050	Call	118	1	0	202 (+80)	0.446475 (-0.099267)	0.906615	3
10/15/2021	$5.00	$1.975	Call	2	0	0	6 (+0)	0.0	1.0	2
10/15/2021	$4.00	$2.975	Call	0	0	0	0 (+0)	0.0	1.0	0
10/15/2021	$3.00	$3.950	Call	0	0	0	0 (+0)	0.0	1.0	0
10/15/2021	$2.00	$4.950	Call	0	0	0	0 (+0)	0.0	1.0	0
10/15/2021	$1.00	$5.900	Call	0	0	0	0 (+0)	0.0	1.0	0
10/15/2021	$17.00	$9.950	Put	0	0	0	0 (+0)			0
10/15/2021	$16.00	$8.950	Put	0	0	0	0 (+0)			0
10/15/2021	$15.00	$7.950	Put	0	0	0	0 (+0)			0
10/15/2021	$14.00	$6.950	Put	0	0	0	0 (+0)			0
10/15/2021	$13.00	$6.000	Put	0	0	0	0 (+0)	1.00625 (-0.05469)	-0.983732	0
10/15/2021	$12.00	$4.950	Put	0	0	0	32 (+0)			0
10/15/2021	$11.00	$3.950	Put	0	0	0	0 (+0)			0
10/15/2021	$10.00	$2.975	Put	0	0	0	0 (+0)			0
10/15/2021	$9.00	$2.000	Put	0	0	0	110 (+0)	0.476765 (-0.136751)	-0.968364	0
10/15/2021	$8.00	$1.100	Put	135	0	75	459 (+48)	0.526765 (-0.004939)	-0.797138	19
10/15/2021	$7.00	$0.350	Put	184	54	100	2047 (+31)	0.462744 (-0.028335)	-0.47014	37
10/15/2021	$6.00	$0.050	Put	106	100	0	20 (+0)	0.478369 (+0.007603)	-0.105912	13
10/15/2021	$5.00	$0.050	Put	0	0	0	5 (+5)	0.864062 (+0.012281)	-0.06088	0
10/15/2021	$4.00	$0.050	Put	0	0	0	0 (+0)	1.3125	-0.040968	0
10/15/2021	$3.00	$0.050	Put	0	0	0	0 (+0)	1.88125 (+0.03878)	-0.028858	0
10/15/2021	$2.00	$0.050	Put	0	0	0	0 (+0)	2.68506 (-0.203461)	-0.019299	0
10/15/2021	$1.00	$0.100	Put	0	0	0	0 (+0)	4.9	-0.016571	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

The GEO Group Options Chain and Prices

The GEO Group (NYSE:GEO) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources