Breaking News

Geo Group Inc (GEO)

	Symbol	Exchange	Currency
	GEO	NYSE	USD	Real-time
	GEGG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

27.770 -0.030 -0.11%

04:59:59 - Closed. Currency in USD

After Hours

28.330

+0.560

+2.017%

6:53:23 - Real-time Data

Type: Equity

Market: United States

Volume: 1,395,313
Bid/Ask: 0.000 / 0.000
Day's Range: 27.400 - 28.560

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Geo Option Chain

Get free option data for GEO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Geo options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 12, 2024 21:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.04	-2%	22.4	24.9	2	5.00	0	0%	0	0.75	0
GEO Call 5.00 Exp: Dec 13, 2024 Last: 23.04 Chg.: -2% SymbolGEO\|20241213\|5.00C Delta0 Imp Vol0 Bid22.4 Gamma0 Theoretical0 Ask24.9 Theta0 Intrinsic Value22.79 Volume2 Vega0 Time Value0.25 Open Interest10 Rho0 Delta / Theta0 GEO Put 5.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolGEO\|20241213\|5.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-22.79 Volume0 Vega0 Time Value22.79 Open Interest0 Rho0 Delta / Theta0
20.8	-1.28%	20.6	22.9	2	7.00	0	0%	0	0.75	0
GEO Call 7.00 Exp: Dec 13, 2024 Last: 20.8 Chg.: -1.28% SymbolGEO\|20241213\|7.00C Delta0 Imp Vol0 Bid20.6 Gamma0 Theoretical0 Ask22.9 Theta0 Intrinsic Value20.79 Volume2 Vega0 Time Value0.01 Open Interest9 Rho0 Delta / Theta0 GEO Put 7.00 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolGEO\|20241213\|7.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-20.79 Volume0 Vega0 Time Value20.79 Open Interest0 Rho0 Delta / Theta0
20.79	1.76%	19.9	22.4	2	7.50	0	0%	0	0.75	0
GEO Call 7.50 Exp: Dec 13, 2024 Last: 20.79 Chg.: 1.76% SymbolGEO\|20241213\|7.50C Delta0 Imp Vol0 Bid19.9 Gamma0 Theoretical0 Ask22.4 Theta0 Intrinsic Value20.29 Volume2 Vega0 Time Value0.5 Open Interest7 Rho0 Delta / Theta0 GEO Put 7.50 Exp: Dec 13, 2024 Last: 0 Chg.: 0% SymbolGEO\|20241213\|7.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.75 Theta0 Intrinsic Value-20.29 Volume0 Vega0 Time Value20.29 Open Interest0 Rho0 Delta / Theta0
					27.79	Price @ Dec 12, 2024 21:02 GMT
0.25	-50%	0.25	0.3	239	28.00	0.2	-63.64%	0.4	0.45	34
GEO Call 28.00 Exp: Dec 13, 2024 Last: 0.25 Chg.: -50% SymbolGEO\|20241213\|28.00C Delta0.4259 Imp Vol0.5585 Bid0.25 Gamma0.4818 Theoretical0.25 Ask0.3 Theta-0.1598 Intrinsic Value-0.21 Volume239 Vega0.0057 Time Value0.46 Open Interest104 Rho0.0003 Delta / Theta-2.6655 GEO Put 28.00 Exp: Dec 13, 2024 Last: 0.2 Chg.: -63.64% SymbolGEO\|20241213\|28.00P Delta-0.5713 Imp Vol0.5773 Bid0.4 Gamma0.4668 Theoretical0.42 Ask0.45 Theta-0.1646 Intrinsic Value0.21 Volume34 Vega0.0057 Time Value-0.01 Open Interest291 Rho-0.0004 Delta / Theta3.4702
0.12	-53.85%	0.1	0.15	33	28.50	0.9	0%	0.7	0.8	0
GEO Call 28.50 Exp: Dec 13, 2024 Last: 0.12 Chg.: -53.85% SymbolGEO\|20241213\|28.50C Delta0.2347 Imp Vol0.6094 Bid0.1 Gamma0.3459 Theoretical0.12 Ask0.15 Theta-0.1365 Intrinsic Value-0.71 Volume33 Vega0.0045 Time Value0.83 Open Interest39 Rho0.0002 Delta / Theta-1.7195 GEO Put 28.50 Exp: Dec 13, 2024 Last: 0.9 Chg.: 0% SymbolGEO\|20241213\|28.50P Delta-0.7987 Imp Vol0.5296 Bid0.7 Gamma0.3643 Theoretical0.75 Ask0.8 Theta-0.1078 Intrinsic Value0.71 Volume0 Vega0.0041 Time Value0.19 Open Interest84 Rho-0.0005 Delta / Theta7.41
0.1	-33.33%	0	0.1	33	29.00	1	0%	1.15	1.25	0
GEO Call 29.00 Exp: Dec 13, 2024 Last: 0.1 Chg.: -33.33% SymbolGEO\|20241213\|29.00C Delta0.1663 Imp Vol0.7912 Bid0 Gamma0.2164 Theoretical0.1 Ask0.1 Theta-0.1439 Intrinsic Value-1.21 Volume33 Vega0.0036 Time Value1.31 Open Interest179 Rho0.0001 Delta / Theta-1.1556 GEO Put 29.00 Exp: Dec 13, 2024 Last: 1 Chg.: 0% SymbolGEO\|20241213\|29.00P Delta-0.9084 Imp Vol0.5818 Bid1.15 Gamma0.1942 Theoretical1.2 Ask1.25 Theta-0.069 Intrinsic Value1.21 Volume0 Vega0.0024 Time Value-0.21 Open Interest50 Rho-0.0005 Delta / Theta13.159

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

GEO Comments

Write your thoughts about Geo Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,641.35	-1.36	-0.02%
Nikkei 225	39,896.50	+502.00	+1.27%
Shanghai	3,461.50	+29.01	+0.85%
US 500	6,055.8	+4.6	+0.08%
US Tech 100	21,706.0	+86.8	+0.40%
DAX	20,426.27	+27.11	+0.13%
Dollar Index	106.68	+0.29	+0.27%

Crude Oil WTI	69.90	-0.08	-0.11%
Brent Oil	73.38	+0.01	+0.01%
Natural Gas	3.455	+0.001	+0.03%
Gold	2,705.01	-0.09	0.00%
Silver	31.483	-0.082	-0.26%
US Soybeans	995.25	1.25	0.13%
Copper	4.2315	-0.0105	-0.25%

Philippines 2Y	5.880	-0.082	-1.34%
Philippines 10Y	5.850	-0.062	-1.01%
Philippines 20Y	6.040	-0.074	-1.14%
U.S. 2Y	4.199	+0.013	+0.31%
U.S. 10Y	4.332	+0.006	+0.14%
U.S. 30Y	4.554	+0.006	+0.13%
Germany 10Y	2.1890	-0.0010	0.00%

Alphabet C	193.63	-3.08	-1.57%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	53.50	+1.12	+2.14%
Booking	5,268.93	-24.07	-0.45%
Apple	247.96	+1.47	+0.60%
Alibaba ADR	89.23	+0.25	+0.28%
Tesla	418.10	-6.67	-1.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GEO	27.770	-0.030	-0.11%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	26.950	-0.92%	18.61M
SM Prime	26.100	-1.69%	10.43M
BDO Unibank	148.20	-3.14%	5.78M
Universal Robina	77.50	-0.19%	5.50M
Bank of the Philippine Islands	134.60	+3.54%	3.48M
International Container	395.000	+1.80%	1.65M
SM Investments	903.00	+1.86%	375.48K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,088.00	+313.06%	14.98K
Ayala Pref	638.50	+28.16%	71.80K
Lorenzo Shipping	0.960	+17.07%	3.00K
Pacifica	1.590	+14.39%	105.00K
Millennium Global	0.097	+11.36%	90.00K
Dizon Copper Silver	2.2000	+9.45%	40.00K
Berjaya	9.800	+8.89%	63.60K

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	4.000	-60.00%	6.00K
Paxys	1.220	-18.67%	17.00K
Citystate Savings Bank	8.110	-16.56%	0.20K
Zeus	0.065	-13.70%	200.00K
DFNN	2.500	-9.75%	104.00K
Basic Energy	0.1320	-7.30%	800.00K
PHINMA	18.000	-7.22%	4.20K