U.S. Markets closed

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.37+0.03 (+0.10%)
At close: 4:02PM EDT

29.37 0.00 (0.00%)
After hours: 4:32PM 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%260471.68%
13.00CXW170616C0001300018.4018.0019.300.000.00%287402.15%
16.00CXW170616C000160009.000.000.000.000.00%000.00%
17.00CXW170616C0001700016.0015.4016.301.6011.11%11368.75%
18.00CXW170616C0001800013.4513.1015.100.000.00%40301.76%
19.00CXW170616C0001900012.7011.2012.800.000.00%22219.14%
20.00CXW170616C0002000011.4011.2012.700.000.00%500251.47%
21.00CXW170616C0002100010.4010.2012.100.000.00%1000241.60%
22.00CXW170616C000220009.409.3010.400.000.00%507208.69%
23.00CXW170616C000230008.408.2010.100.000.00%1000203.96%
24.00CXW170616C000240008.197.608.700.101.24%466186.04%
25.00CXW170616C000250008.808.3011.400.708.64%4608274.46%
26.00CXW170616C000260004.205.306.100.000.00%554134.23%
27.00CXW170616C000270007.807.607.80-0.02-0.26%10197226.86%
28.00CXW170616C000280002.361.902.250.000.00%139449.90%
29.00CXW170616C000290003.002.853.300.8539.53%223696.92%
30.00CXW170616C000300000.920.851.00-0.09-8.91%2240742.53%
31.00CXW170616C000310000.560.450.65-0.06-9.68%137742.33%
32.00CXW170616C000320000.250.200.40-0.10-28.57%1659841.99%
33.00CXW170616C000330000.160.100.25-0.19-54.29%170342.68%
34.00CXW170616C000340000.070.000.150.000.00%2662743.07%
35.00CXW170616C000350000.050.000.15-0.04-44.44%125449.02%
36.00CXW170616C000360000.050.000.100.000.00%3115650.00%
37.00CXW170616C000370000.050.000.100.000.00%18755.08%
38.00CXW170616C000380000.100.000.100.000.00%23452.73%
39.00CXW170616C000390000.050.000.200.000.00%10015064.65%
40.00CXW170616C000400000.020.000.100.000.00%27461.33%
44.00CXW170616C000440000.300.050.500.000.00%4040104.49%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
6.00CXW170616P000060000.250.050.450.000.00%88378.13%
7.00CXW170616P000070000.200.000.000.000.00%0050.00%
8.00CXW170616P000080000.050.000.250.000.00%1025272.66%
11.00CXW170616P000110000.650.451.100.000.00%1010318.55%
12.00CXW170616P000120000.150.000.200.000.00%10263185.16%
13.00CXW170616P000130001.500.000.000.000.00%0050.00%
14.00CXW170616P000140000.050.000.200.000.00%110156.25%
15.00CXW170616P000150000.700.400.850.000.00%1072216.60%
16.00CXW170616P000160000.250.050.40-0.40-61.54%117153.71%
17.00CXW170616P000170000.820.450.800.000.00%144183.40%
18.00CXW170616P000180000.100.000.000.000.00%20050.00%
19.00CXW170616P000190000.500.300.700.000.00%1738143.55%
20.00CXW170616P000200000.110.000.150.000.00%6515183.59%
21.00CXW170616P000210000.050.000.100.000.00%71969.14%
22.00CXW170616P000220000.190.100.250.000.00%2030478.71%
23.00CXW170616P000230000.450.250.500.000.00%101685.35%
24.00CXW170616P000240000.250.100.450.000.00%84867.48%
25.00CXW170616P000250000.250.150.300.000.00%341,44153.91%
26.00CXW170616P000260000.450.100.300.000.00%10612848.63%
27.00CXW170616P000270000.530.350.600.1851.43%315951.95%
28.00CXW170616P000280000.700.600.85-0.05-6.67%2526848.83%
29.00CXW170616P000290001.100.901.300.1111.11%1541749.51%
30.00CXW170616P000300001.251.401.600.000.00%161,54341.50%
31.00CXW170616P000310002.212.052.300.000.00%148543.07%
32.00CXW170616P000320002.932.753.100.000.00%1042245.02%
33.00CXW170616P000330003.703.504.000.000.00%136548.83%
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%