U.S. Markets open in 3 hrs 16 mins

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.09-0.28 (-0.92%)
At close: 4:02PM EDT
People also watch
GEOCUZCYHCPTCUB
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00CXW170616C0001000013.9519.0021.400.000.00%290261.72%
12.00CXW170616C0001200019.5017.6018.600.000.00%260159.38%
13.00CXW170616C0001300018.4016.6017.600.000.00%287146.88%
16.00CXW170616C000160009.0013.5014.600.000.00%00223.05%
17.00CXW170616C0001700016.0012.6013.600.000.00%11103.13%
18.00CXW170616C0001800013.4511.6012.700.000.00%40118.75%
19.00CXW170616C0001900012.7011.2012.800.000.00%22207.81%
20.00CXW170616C0002000011.409.5010.600.000.00%500157.62%
21.00CXW170616C0002100010.408.809.500.000.00%100087.11%
22.00CXW170616C000220007.907.808.600.000.00%5687.11%
23.00CXW170616C000230008.406.907.600.000.00%100083.59%
24.00CXW170616C000240008.193.708.100.000.00%40185.74%
25.00CXW170616C000250008.804.905.700.000.00%460867.19%
26.00CXW170616C000260004.204.204.500.000.00%55460.16%
27.00CXW170616C000270007.803.103.700.000.00%1019752.15%
28.00CXW170616C000280002.362.402.750.000.00%139457.42%
29.00CXW170616C000290001.900.000.000.2414.46%100.00%
30.00CXW170616C000300001.300.000.00-0.01-0.76%3000.00%
31.00CXW170616C000310000.760.000.000.000.00%103.13%
32.00CXW170616C000320000.350.200.550.000.00%561346.78%
33.00CXW170616C000330000.250.000.000.0956.25%122012.50%
34.00CXW170616C000340000.300.000.000.23328.57%1012.50%
35.00CXW170616C000350000.090.000.100.000.00%1823945.90%
36.00CXW170616C000360000.050.000.000.000.00%5025.00%
37.00CXW170616C000370000.050.000.100.000.00%18650.78%
38.00CXW170616C000380000.100.000.100.000.00%23456.25%
39.00CXW170616C000390000.050.000.100.000.00%10015061.33%
40.00CXW170616C000400000.020.000.100.000.00%27466.02%
44.00CXW170616C000440000.300.000.100.000.00%404083.59%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.00CXW170616P000060000.250.050.450.000.00%88440.63%
7.00CXW170616P000070000.200.000.100.000.00%08303.13%
8.00CXW170616P000080000.050.000.100.000.00%1025276.56%
11.00CXW170616P000110000.650.451.100.000.00%1010373.05%
12.00CXW170616P000120000.150.000.100.000.00%10263195.31%
13.00CXW170616P000130001.500.000.100.000.00%06179.69%
14.00CXW170616P000140000.050.000.200.000.00%110184.38%
15.00CXW170616P000150000.700.400.850.000.00%1072255.86%
16.00CXW170616P000160000.070.000.100.000.00%718139.06%
17.00CXW170616P000170000.820.000.100.000.00%144126.56%
18.00CXW170616P000180000.100.000.100.000.00%2020115.63%
19.00CXW170616P000190000.500.000.100.000.00%1738104.69%
20.00CXW170616P000200000.110.000.100.000.00%6515194.53%
21.00CXW170616P000210000.050.000.100.000.00%71984.38%
22.00CXW170616P000220000.190.000.100.000.00%2030475.00%
23.00CXW170616P000230000.450.000.100.000.00%101666.02%
24.00CXW170616P000240000.250.050.150.000.00%81865.43%
25.00CXW170616P000250000.250.050.200.000.00%341,44158.79%
26.00CXW170616P000260000.450.100.250.000.00%10612853.52%
27.00CXW170616P000270000.400.150.400.000.00%1117350.00%
28.00CXW170616P000280000.370.000.00-0.07-15.91%106.25%
29.00CXW170616P000290000.800.500.800.000.00%141848.63%
30.00CXW170616P000300001.070.000.00-0.38-26.21%1200.78%
31.00CXW170616P000310002.211.401.800.000.00%148547.85%
32.00CXW170616P000320002.932.052.500.000.00%1042248.54%
33.00CXW170616P000330003.702.853.400.000.00%136554.59%
34.00CXW170616P000340003.003.604.300.000.00%16458.69%
35.00CXW170616P000350003.374.605.200.000.00%12160.94%
36.00CXW170616P000360005.005.106.400.000.00%101080.76%
37.00CXW170616P000370004.306.507.300.000.00%5582.23%