$35.35
1.353.97%
近くで: -
$35.49
0.140.40%
時間外: Jan 17, 7:58 PM EDT
Comments
Loading...
GEO Group (NYSE:GEO) 株価情報, オプションチェーン
オプションチェーンは、GEO Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、GEO Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price12.4Dec 18, 2024
Change
00%
Bid19.3
Ask22.6
volume0
Intrest10
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask19.6
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price11.6Jan 14, 2025
Change
00%
Bid14.5
Ask18.6
volume0
Intrest2
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price15.05Jan 17, 2025
Change
-
Bid14.2
Ask17.6
volume5
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask17.1
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price10Jan 14, 2025
Change
00%
Bid12.5
Ask16.7
volume0
Intrest2
Strike
21
21
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid12.4
Ask16.1
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask15.6
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask14.9
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price5.4Dec 27, 2024
Change
00%
Bid10.8
Ask14.6
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.2Dec 27, 2024
Change
00%
Bid11.4
Ask13.8
volume0
Intrest10
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10.9Jan 17, 2025
Change
0.888.78%
Bid10.5
Ask13.7
volume1
Intrest3
Strike
24
24
Last Price1.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask12.6
volume0
Intrest0
Strike
25
25
Last Price0.19Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price8.3Jan 15, 2025
Change
00%
Bid8.6
Ask12
volume0
Intrest3
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.15Jan 17, 2025
Change
4.65103.33%
Bid7.5
Ask11.7
volume3
Intrest2
Strike
26
26
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price9.2Jan 17, 2025
Change
2.435.29%
Bid8.4
Ask10.9
volume10
Intrest100
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price2.4Dec 19, 2024
Change
00%
Bid7.8
Ask10.7
volume0
Intrest1
Strike
27
27
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid-
Ask0.2
volume142
Intrest9
Last Price5.65Jan 15, 2025
Change
00%
Bid7.5
Ask9.7
volume0
Intrest25
Strike
27.5
27.5
Last Price0.56Jan 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price5.95Jan 15, 2025
Change
00%
Bid6.4
Ask8
volume0
Intrest92
Strike
28
28
Last Price0.1Jan 17, 2025
Change
00%
Bid0.05
Ask0.45
volume812
Intrest1016
Last Price6.87Jan 17, 2025
Change
0.8714.5%
Bid5.3
Ask9
volume13
Intrest88
Strike
28.5
28.5
Last Price0.15Jan 17, 2025
Change
0.0628.57%
Bid0.1
Ask0.2
volume4
Intrest49
Last Price6.35Jan 17, 2025
Change
2.0547.67%
Bid5.6
Ask8.5
volume1
Intrest30
Strike
29
29
Last Price0.2Jan 17, 2025
Change
0.1237.5%
Bid0.1
Ask0.7
volume128
Intrest495
Last Price6.4Jan 17, 2025
Change
2.0346.45%
Bid4.2
Ask6.3
volume11
Intrest104
Strike
29.5
29.5
Last Price0.35Jan 15, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest29
Last Price5.6Jan 17, 2025
Change
1.124.44%
Bid5.5
Ask6
volume21
Intrest111
Strike
30
30
Last Price0.35Jan 17, 2025
Change
0.025.41%
Bid0.2
Ask0.35
volume115
Intrest398
Last Price5.1Jan 17, 2025
Change
1.3536%
Bid3.8
Ask6.7
volume22
Intrest74
Strike
30.5
30.5
Last Price0.35Jan 17, 2025
Change
0.2541.67%
Bid0.3
Ask0.45
volume1
Intrest222
Last Price4Jan 16, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest92
Strike
31
31
Last Price0.46Jan 17, 2025
Change
0.0615%
Bid0.35
Ask0.5
volume36
Intrest18
Last Price4.3Jan 17, 2025
Change
0.926.47%
Bid4.2
Ask4.6
volume2
Intrest189
Strike
31.5
31.5
Last Price0.55Jan 17, 2025
Change
0.3538.89%
Bid0.45
Ask0.6
volume4
Intrest7
Last Price4.11Jan 17, 2025
Change
0.8124.55%
Bid3.9
Ask4.2
volume117
Intrest246
Strike
32
32
Last Price0.65Jan 17, 2025
Change
0.3635.64%
Bid0.55
Ask0.7
volume77
Intrest13
Last Price3.33Jan 17, 2025
Change
0.6725.19%
Bid2.95
Ask3.8
volume102
Intrest21
Strike
32.5
32.5
Last Price0.85Jan 17, 2025
Change
0.219.05%
Bid0.7
Ask1.35
volume124
Intrest46
Last Price3.3Jan 17, 2025
Change
0.8735.8%
Bid2.85
Ask3.5
volume39
Intrest63
Strike
33
33
Last Price1.05Jan 17, 2025
Change
0.427.59%
Bid0.85
Ask1.45
volume984
Intrest1701
Last Price2.8Jan 17, 2025
Change
0.733.33%
Bid2.85
Ask3.6
volume10
Intrest228
Strike
33.5
33.5
Last Price1.2Jan 17, 2025
Change
0.4426.83%
Bid1
Ask1.6
volume4
Intrest879
Last Price2.6Jan 17, 2025
Change
0.5426.21%
Bid2.6
Ask3.3
volume69
Intrest1015
Strike
34
34
Last Price1.4Jan 17, 2025
Change
0.422.22%
Bid1.2
Ask1.45
volume1592
Intrest1057
Last Price2.2Jan 17, 2025
Change
0.4525.71%
Bid2.05
Ask2.45
volume50
Intrest949
Strike
34.5
34.5
Last Price1.65Jan 17, 2025
Change
0.16.45%
Bid1.4
Ask1.65
volume1
Intrest153
Last Price2.14Jan 17, 2025
Change
0.6442.67%
Bid2.05
Ask2.15
volume1447
Intrest275
Strike
35
35
Last Price1.77Jan 17, 2025
Change
0.157.81%
Bid1.65
Ask2.25
volume716
Intrest3
Last Price1.9Jan 17, 2025
Change
0.535.71%
Bid1.8
Ask1.9
volume32
Intrest40
Strike
35.5
35.5
Last Price2.13Jan 17, 2025
Change
0.8729%
Bid1.9
Ask2.55
volume26
Intrest3
Last Price1.64Jan 17, 2025
Change
0.3931.2%
Bid1.6
Ask1.7
volume295
Intrest99
Strike
36
36
Last Price2.8Jan 16, 2025
Change
00%
Bid2.15
Ask2.35
volume0
Intrest2
Last Price1.38Jan 17, 2025
Change
0.3838%
Bid0.95
Ask1.45
volume8
Intrest29
Strike
36.5
36.5
Last Price2.9Jan 17, 2025
Change
-
Bid2.45
Ask3.1
volume1
Intrest0
Last Price1.25Jan 17, 2025
Change
0.3335.87%
Bid1.2
Ask1.25
volume44
Intrest11
Strike
37
37
Last Price4.2Jan 15, 2025
Change
00%
Bid2.75
Ask3.4
volume0
Intrest1
Last Price1.09Jan 17, 2025
Change
0.3649.32%
Bid1
Ask1.1
volume14
Intrest7
Strike
37.5
37.5
Last Price-
Change
-
Bid3
Ask3.3
volume0
Intrest0
Last Price0.86Jan 17, 2025
Change
0.2132.31%
Bid0.85
Ask0.95
volume212
Intrest6
Strike
38
38
Last Price-
Change
-
Bid3.4
Ask3.7
volume0
Intrest0
Last Price0.85Jan 17, 2025
Change
0.354.55%
Bid0.75
Ask0.8
volume2
Intrest328
Strike
38.5
38.5
Last Price-
Change
-
Bid3.8
Ask4
volume0
Intrest0
Last Price0.65Jan 17, 2025
Change
0.1530%
Bid0.6
Ask0.75
volume304
Intrest2633
Strike
39
39
Last Price4.9Jan 16, 2025
Change
00%
Bid2.55
Ask6.1
volume0
Intrest0
Last Price0.75Jan 17, 2025
Change
0.4114.29%
Bid0.5
Ask1
volume5
Intrest8
Strike
39.5
39.5
Last Price5.3Jan 16, 2025
Change
00%
Bid3.8
Ask6
volume0
Intrest1
Last Price0.5Jan 17, 2025
Change
0.1335.14%
Bid0.4
Ask0.95
volume68
Intrest185
Strike
40
40
Last Price-
Change
-
Bid3.4
Ask6.8
volume0
Intrest0
Last Price0.4Jan 17, 2025
Change
0.1137.93%
Bid0.35
Ask0.5
volume1
Intrest21
Strike
40.5
40.5
Last Price-
Change
-
Bid3.8
Ask7.6
volume0
Intrest0
Last Price0.28Jan 17, 2025
Change
-
Bid-
Ask0.45
volume1
Intrest0
Strike
41
41
Last Price-
Change
-
Bid4.9
Ask8.1
volume0
Intrest0
Last Price0.24Jan 17, 2025
Change
00%
Bid0.25
Ask0.4
volume2
Intrest51
Strike
41.5
41.5
Last Price-
Change
-
Bid4.6
Ask8.5
volume0
Intrest0
Last Price0.27Jan 17, 2025
Change
-
Bid0.2
Ask0.35
volume4
Intrest0
Strike
42
42
Last Price-
Change
-
Bid6.1
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid6.5
Ask9.4
volume0
Intrest0
Last Price0.25Jan 17, 2025
Change
0.166.67%
Bid0.1
Ask0.3
volume2
Intrest27
Strike
43
43
Last Price13Jan 08, 2025
Change
00%
Bid6.6
Ask9.8
volume0
Intrest3
Last Price0.16Jan 17, 2025
Change
-
Bid0.1
Ask0.25
volume3
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid7.5
Ask9.4
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
-
Bid-
Ask0.2
volume4
Intrest0
Strike
44
44
Last Price-
Change
-
Bid7.1
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid8.7
Ask11.3
volume0
Intrest0
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid8.9
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid8.9
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid9.9
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.6
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.1
Ask17
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved