U.S. Markets open in 1 hr 2 mins

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.41-0.93 (-2.97%)
At close: 4:02PM EDT
People also watch
GEOCUZCYHCPTCUB
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00CXW170616C0001000013.9512.2015.600.000.00%2900.00%
12.00CXW170616C0001200019.5019.1021.100.000.00%260382.81%
13.00CXW170616C0001300018.4018.0019.300.000.00%287316.80%
16.00CXW170616C000160009.000.000.000.000.00%000.00%
17.00CXW170616C0001700016.0015.4016.301.6011.11%11309.77%
18.00CXW170616C0001800013.4513.1015.100.000.00%40244.73%
19.00CXW170616C0001900012.7011.2012.800.000.00%22155.27%
20.00CXW170616C0002000011.4011.2012.700.000.00%500201.17%
21.00CXW170616C0002100010.4010.2012.100.000.00%1000195.41%
22.00CXW170616C000220009.409.3010.400.000.00%507164.65%
23.00CXW170616C000230008.408.2010.100.000.00%1000164.06%
24.00CXW170616C000240008.197.608.700.101.24%466149.02%
25.00CXW170616C000250008.808.3011.400.708.64%4608239.94%
26.00CXW170616C000260004.205.306.100.000.00%554102.15%
27.00CXW170616C000270007.807.607.80-0.02-0.26%10197197.17%
28.00CXW170616C000280004.003.604.100.8326.18%539980.86%
29.00CXW170616C000290003.002.853.300.8539.53%223674.32%
30.00CXW170616C000300002.240.000.000.000.00%163830.00%
31.00CXW170616C000310001.000.000.000.000.00%653533.13%
32.00CXW170616C000320000.620.000.000.000.00%3786016.25%
33.00CXW170616C000330000.250.000.000.000.00%1346786.25%
34.00CXW170616C000340000.100.000.000.000.00%25862812.50%
35.00CXW170616C000350000.170.000.000.000.00%925512.50%
36.00CXW170616C000360000.090.050.250.000.00%518653.13%
37.00CXW170616C000370000.050.000.000.000.00%38725.00%
38.00CXW170616C000380000.100.000.100.000.00%23452.15%
39.00CXW170616C000390000.050.000.200.000.00%10015056.84%
40.00CXW170616C000400000.100.000.100.000.00%367454.30%
44.00CXW170616C000440000.300.050.500.000.00%404095.12%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.00CXW170616P000060000.250.050.450.000.00%88375.78%
7.00CXW170616P000070000.200.000.000.000.00%0050.00%
8.00CXW170616P000080000.050.000.250.000.00%1025271.88%
11.00CXW170616P000110000.650.451.100.000.00%1010318.55%
12.00CXW170616P000120000.150.000.200.000.00%10263186.72%
13.00CXW170616P000130001.500.000.000.000.00%0050.00%
14.00CXW170616P000140000.050.000.200.000.00%110158.59%
15.00CXW170616P000150000.700.400.850.000.00%1072219.14%
16.00CXW170616P000160000.250.050.40-0.40-61.54%117156.84%
17.00CXW170616P000170000.820.450.800.000.00%144186.91%
18.00CXW170616P000180000.100.000.000.000.00%20050.00%
19.00CXW170616P000190000.500.300.700.000.00%1738147.85%
20.00CXW170616P000200000.110.000.150.000.00%6515187.50%
21.00CXW170616P000210000.050.000.100.000.00%71973.44%
22.00CXW170616P000220000.190.100.250.000.00%2030483.79%
23.00CXW170616P000230000.450.250.500.000.00%101691.21%
24.00CXW170616P000240000.250.100.450.000.00%84873.63%
25.00CXW170616P000250000.200.000.000.000.00%1621,42425.00%
26.00CXW170616P000260000.450.100.300.000.00%10612856.06%
27.00CXW170616P000270000.800.200.400.000.00%11814351.47%
28.00CXW170616P000280000.550.000.000.000.00%132546.25%
29.00CXW170616P000290000.700.000.000.000.00%1573556.25%
30.00CXW170616P000300001.000.000.000.000.00%3661,5301.56%
31.00CXW170616P000310002.241.101.350.000.00%19532.08%
32.00CXW170616P000320001.690.000.000.000.00%124190.00%
33.00CXW170616P000330002.002.152.500.000.00%31700.00%
34.00CXW170616P000340003.002.803.30-0.70-18.92%1640.00%
35.00CXW170616P000350003.373.704.00-2.42-41.80%1320.00%
36.00CXW170616P000360005.004.205.400.000.00%10100.00%
37.00CXW170616P000370004.304.204.800.000.00%500.00%