S&P 500   3,384.12 (+0.63%)
DOW   27,902.72 (+0.44%)
QQQ   281.55 (+1.34%)
AAPL   116.61 (+0.69%)
MSFT   212.98 (+1.26%)
FB   267.37 (+2.09%)
GOOGL   1,492.77 (+1.85%)
AMZN   3,200.12 (+1.63%)
TSLA   438.50 (+2.21%)
NVDA   543.57 (+0.43%)
BABA   291.52 (-0.84%)
CGC   14.15 (-1.19%)
MU   47.59 (+1.34%)
GE   6.15 (-1.28%)
AMD   83.76 (+2.16%)
T   28.53 (+0.07%)
F   6.73 (+1.05%)
ACB   4.65 (+0.00%)
GILD   62.92 (-0.43%)
NFLX   510.88 (+2.17%)
DIS   123.95 (-0.10%)
BA   168.32 (+1.85%)
BAC   24.06 (-0.12%)
S&P 500   3,384.12 (+0.63%)
DOW   27,902.72 (+0.44%)
QQQ   281.55 (+1.34%)
AAPL   116.61 (+0.69%)
MSFT   212.98 (+1.26%)
FB   267.37 (+2.09%)
GOOGL   1,492.77 (+1.85%)
AMZN   3,200.12 (+1.63%)
TSLA   438.50 (+2.21%)
NVDA   543.57 (+0.43%)
BABA   291.52 (-0.84%)
CGC   14.15 (-1.19%)
MU   47.59 (+1.34%)
GE   6.15 (-1.28%)
AMD   83.76 (+2.16%)
T   28.53 (+0.07%)
F   6.73 (+1.05%)
ACB   4.65 (+0.00%)
GILD   62.92 (-0.43%)
NFLX   510.88 (+2.17%)
DIS   123.95 (-0.10%)
BA   168.32 (+1.85%)
BAC   24.06 (-0.12%)
S&P 500   3,384.12 (+0.63%)
DOW   27,902.72 (+0.44%)
QQQ   281.55 (+1.34%)
AAPL   116.61 (+0.69%)
MSFT   212.98 (+1.26%)
FB   267.37 (+2.09%)
GOOGL   1,492.77 (+1.85%)
AMZN   3,200.12 (+1.63%)
TSLA   438.50 (+2.21%)
NVDA   543.57 (+0.43%)
BABA   291.52 (-0.84%)
CGC   14.15 (-1.19%)
MU   47.59 (+1.34%)
GE   6.15 (-1.28%)
AMD   83.76 (+2.16%)
T   28.53 (+0.07%)
F   6.73 (+1.05%)
ACB   4.65 (+0.00%)
GILD   62.92 (-0.43%)
NFLX   510.88 (+2.17%)
DIS   123.95 (-0.10%)
BA   168.32 (+1.85%)
BAC   24.06 (-0.12%)
S&P 500   3,384.12 (+0.63%)
DOW   27,902.72 (+0.44%)
QQQ   281.55 (+1.34%)
AAPL   116.61 (+0.69%)
MSFT   212.98 (+1.26%)
FB   267.37 (+2.09%)
GOOGL   1,492.77 (+1.85%)
AMZN   3,200.12 (+1.63%)
TSLA   438.50 (+2.21%)
NVDA   543.57 (+0.43%)
BABA   291.52 (-0.84%)
CGC   14.15 (-1.19%)
MU   47.59 (+1.34%)
GE   6.15 (-1.28%)
AMD   83.76 (+2.16%)
T   28.53 (+0.07%)
F   6.73 (+1.05%)
ACB   4.65 (+0.00%)
GILD   62.92 (-0.43%)
NFLX   510.88 (+2.17%)
DIS   123.95 (-0.10%)
BA   168.32 (+1.85%)
BAC   24.06 (-0.12%)
Log in
NYSE:GEO

The GEO Group Options Chain and Prices

$11.38
+0.04 (+0.35 %)
(As of 10/1/2020 11:44 AM ET)
Add
Compare
Today's Range
$11.25
Now: $11.38
$11.53
50-Day Range
$10.66
MA: $11.07
$11.52
52-Week Range
$9.95
Now: $11.38
$18.42
Volume9,843 shs
Average Volume1.65 million shs
Market Capitalization$1.38 billion
P/E Ratio9.25
Dividend Yield16.92%
Beta0.91

Options Chain

The GEO Group (NYSE:GEO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$19.00$0.100Call0001
(+0)
1.54381
(+0.047882)
0.0693480
10/16/2020$18.00$0.000Call0000
(+0)
0.00
10/16/2020$17.00$0.000Call0000
(+0)
0.00
10/16/2020$16.00$0.000Call0000
(+0)
0.00
10/16/2020$15.00$0.075Call0000
(+0)
0.933632
(+0.109003)
0.081310
10/16/2020$14.00$0.025Call0006
(+0)
0.599114
(+0.017433)
0.0455940
10/16/2020$13.00$0.050Call000136
(+0)
0.497762
(+0.015939)
0.0951120
10/16/2020$12.00$0.150Call1473471817
(+75)
0.418905
(-0.073578)
0.26510815
10/16/2020$11.00$0.675Call14111660
(+32)
0.537453
(-0.112907)
0.6315726
10/16/2020$10.00$1.675Call1109
(+0)
0.97265
(+0.140605)
0.7701041
10/16/2020$9.00$2.500Call0000
(+0)
1.06917
(-0.323511)
0.8812890
10/16/2020$8.00$3.400Call0001
(+0)
1.13614
(-0.96286)
0.9508810
10/16/2020$7.00$4.450Call0000
(+0)
1.69323
(-0.933959)
0.9433320
10/16/2020$6.00$5.650Call0000
(+0)
2.81094
(-0.407773)
0.9198160
10/16/2020$5.00$6.450Call0000
(+0)
2.65731
(-1.41093)
0.9643150
10/16/2020$4.00$7.150Call0000
(+0)
0.00
10/16/2020$3.00$8.650Call0000
(+0)
5.40886
(-0.648312)
0.9617310
10/16/2020$19.00$7.750Put0000
(+0)
0
10/16/2020$18.00$6.950Put0000
(+0)
0
10/16/2020$17.00$5.850Put0000
(+0)
0
10/16/2020$16.00$4.700Put0000
(+0)
0
10/16/2020$15.00$3.300Put0000
(+0)
0
10/16/2020$14.00$2.650Put0000
(+0)
0
10/16/2020$13.00$1.550Put0006
(+0)
0
10/16/2020$12.00$0.900Put110202
(+127)
1
10/16/2020$11.00$0.325Put9151990
(+84)
0.260924
(+0.02797)
-0.57834811
10/16/2020$10.00$0.100Put101306
(-3)
0.426562
(-0.030079)
-0.1756341
10/16/2020$9.00$0.050Put000111
(+0)
0.620911-0.0720840
10/16/2020$8.00$0.025Put0001
(+0)
0.792772
(+0.0155)
-0.031180
10/16/2020$7.00$0.075Put0000
(+0)
1.35096
(-0.04351)
-0.0500890
10/16/2020$6.00$0.075Put0000
(+0)
1.72075-0.0395740
10/16/2020$5.00$0.025Put0000
(+0)
1.77188
(+0.043755)
-0.0146970
10/16/2020$4.00$0.025Put0000
(+0)
2.20937
(+0.065625)
-0.0115290
10/16/2020$3.00$0.025Put0000
(+0)
2.77002
(+0.07849)
-0.0090080
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/1/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.