U.S. Markets closed

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
10.00CXW170616C0001000013.9512.2015.600.000.00%2900.00%
12.00CXW170616C0001200019.5019.1021.100.000.00%260445.31%
13.00CXW170616C0001300018.4018.0019.300.000.00%287373.24%
16.00CXW170616C000160009.000.000.000.000.00%000.00%
17.00CXW170616C0001700016.0015.4016.301.6011.11%11355.66%
18.00CXW170616C0001800013.4513.1015.100.000.00%40284.86%
19.00CXW170616C0001900012.7011.2012.800.000.00%22192.38%
20.00CXW170616C0002000011.4011.2012.700.000.00%500235.45%
21.00CXW170616C0002100010.4010.2012.100.000.00%1000227.73%
22.00CXW170616C000220007.907.808.600.000.00%5680.47%
23.00CXW170616C000230008.408.2010.100.000.00%1000191.50%
24.00CXW170616C000240008.197.608.700.101.24%466174.32%
25.00CXW170616C000250008.808.3011.400.708.64%4608271.58%
26.00CXW170616C000260004.205.306.100.000.00%554121.88%
27.00CXW170616C000270007.807.607.80-0.02-0.26%10197223.63%
28.00CXW170616C000280002.362.402.750.000.00%139453.13%
29.00CXW170616C000290001.901.602.050.2414.46%124450.98%
30.00CXW170616C000300001.300.951.40-0.01-0.76%3044147.17%
31.00CXW170616C000310000.760.550.900.000.00%138544.63%
32.00CXW170616C000320000.350.200.550.000.00%561343.31%
33.00CXW170616C000330000.250.100.300.0956.25%12270341.50%
34.00CXW170616C000340000.300.000.200.23328.57%162743.56%
35.00CXW170616C000350000.090.000.100.000.00%1823942.38%
36.00CXW170616C000360000.050.000.100.000.00%515648.24%
37.00CXW170616C000370000.050.000.100.000.00%18653.91%
38.00CXW170616C000380000.100.000.100.000.00%23451.95%
39.00CXW170616C000390000.050.000.200.000.00%10015064.26%
40.00CXW170616C000400000.020.000.100.000.00%27460.94%
44.00CXW170616C000440000.300.050.500.000.00%4040106.25%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.00CXW170616P000060000.250.050.450.000.00%88407.81%
7.00CXW170616P000070000.200.000.000.000.00%0050.00%
8.00CXW170616P000080000.050.000.250.000.00%1025295.31%
11.00CXW170616P000110000.650.451.100.000.00%1010345.51%
12.00CXW170616P000120000.150.000.200.000.00%10263201.95%
13.00CXW170616P000130001.500.000.000.000.00%0050.00%
14.00CXW170616P000140000.050.000.200.000.00%110171.09%
15.00CXW170616P000150000.700.400.850.000.00%1072236.72%
16.00CXW170616P000160000.070.000.100.000.00%718128.91%
17.00CXW170616P000170000.820.450.800.000.00%144201.56%
18.00CXW170616P000180000.100.000.000.000.00%20050.00%
19.00CXW170616P000190000.500.300.700.000.00%1738158.98%
20.00CXW170616P000200000.110.000.150.000.00%6515193.75%
21.00CXW170616P000210000.050.000.100.000.00%71978.13%
22.00CXW170616P000220000.190.100.250.000.00%2030489.26%
23.00CXW170616P000230000.450.250.500.000.00%101697.07%
24.00CXW170616P000240000.250.100.450.000.00%84877.93%
25.00CXW170616P000250000.250.050.200.000.00%341,44154.30%
26.00CXW170616P000260000.450.100.300.000.00%10612851.47%
27.00CXW170616P000270000.400.150.400.000.00%1117353.22%
28.00CXW170616P000280000.370.300.50-0.07-15.91%129546.19%
29.00CXW170616P000290000.800.500.800.000.00%141845.02%
30.00CXW170616P000300001.070.901.15-0.38-26.21%121,75341.55%
31.00CXW170616P000310002.211.401.800.000.00%148544.34%
32.00CXW170616P000320002.932.052.500.000.00%1042244.92%
33.00CXW170616P000330003.702.853.400.000.00%136550.49%
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%