U.S. Markets open in 7 hrs 14 mins

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.37+0.03 (+0.10%)
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%260481.84%
13.00CXW170616C0001300018.4018.0019.300.000.00%287410.84%
16.00CXW170616C000160009.000.000.000.000.00%000.00%
17.00CXW170616C0001700016.0015.4016.301.6011.11%11376.66%
18.00CXW170616C0001800013.4513.1015.100.000.00%40308.20%
19.00CXW170616C0001900012.7011.2012.800.000.00%22223.93%
20.00CXW170616C0002000011.4011.2012.700.000.00%500256.84%
21.00CXW170616C0002100010.4010.2012.100.000.00%1000246.78%
22.00CXW170616C000220009.409.3010.400.000.00%507213.18%
23.00CXW170616C000230008.408.2010.100.000.00%1000208.35%
24.00CXW170616C000240008.197.608.700.101.24%466190.04%
25.00CXW170616C000250008.808.3011.400.708.64%4608280.37%
26.00CXW170616C000260004.205.306.100.000.00%554137.11%
27.00CXW170616C000270007.807.607.80-0.02-0.26%10197231.74%
28.00CXW170616C000280002.360.000.000.000.00%100.00%
29.00CXW170616C000290003.002.853.300.8539.53%223699.02%
30.00CXW170616C000300000.920.000.000.000.00%2203.13%
31.00CXW170616C000310000.560.000.000.000.00%106.25%
32.00CXW170616C000320000.250.000.000.000.00%16012.50%
33.00CXW170616C000330000.160.000.000.000.00%1012.50%
34.00CXW170616C000340000.070.000.000.000.00%26012.50%
35.00CXW170616C000350000.050.000.000.000.00%1012.50%
36.00CXW170616C000360000.050.000.000.000.00%31025.00%
37.00CXW170616C000370000.050.000.000.000.00%1025.00%
38.00CXW170616C000380000.100.000.100.000.00%23453.91%
39.00CXW170616C000390000.050.000.200.000.00%10015066.02%
40.00CXW170616C000400000.020.000.000.000.00%2025.00%
44.00CXW170616C000440000.300.050.500.000.00%4040106.74%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.00CXW170616P000060000.250.050.450.000.00%88385.94%
7.00CXW170616P000070000.200.000.000.000.00%0050.00%
8.00CXW170616P000080000.050.000.250.000.00%1025278.13%
11.00CXW170616P000110000.650.451.100.000.00%1010325.39%
12.00CXW170616P000120000.150.000.200.000.00%10263189.06%
13.00CXW170616P000130001.500.000.000.000.00%0050.00%
14.00CXW170616P000140000.050.000.200.000.00%110159.38%
15.00CXW170616P000150000.700.400.850.000.00%1072221.29%
16.00CXW170616P000160000.250.050.40-0.40-61.54%117157.03%
17.00CXW170616P000170000.820.450.800.000.00%144187.30%
18.00CXW170616P000180000.100.000.000.000.00%20050.00%
19.00CXW170616P000190000.500.300.700.000.00%1738146.68%
20.00CXW170616P000200000.110.000.150.000.00%6515185.16%
21.00CXW170616P000210000.050.000.100.000.00%71970.70%
22.00CXW170616P000220000.190.100.250.000.00%2030480.47%
23.00CXW170616P000230000.450.250.500.000.00%101687.11%
24.00CXW170616P000240000.250.100.450.000.00%84868.95%
25.00CXW170616P000250000.250.000.000.000.00%34012.50%
26.00CXW170616P000260000.450.100.300.000.00%10612849.71%
27.00CXW170616P000270000.530.000.000.000.00%3012.50%
28.00CXW170616P000280000.700.000.000.000.00%2506.25%
29.00CXW170616P000290001.100.000.000.000.00%1501.56%
30.00CXW170616P000300001.250.000.000.000.00%1600.00%
31.00CXW170616P000310002.210.000.000.000.00%1400.00%
32.00CXW170616P000320002.930.000.000.000.00%1000.00%
33.00CXW170616P000330003.700.000.000.000.00%1300.00%
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%