U.S. Markets close in 5 hrs 36 mins

CoreCivic, Inc. (CXW)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.86-0.13 (-0.52%)
As of 10:24AM EDT. Market open.
People also watch
GEOCUZCPTCYHCUB
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170915C000230002017-08-07 10:02AM EDT23.003.203.203.50-3.80-54.29%30031994.29%
CXW170915C000240002017-08-21 11:11AM EDT24.001.101.301.450.00-1338.38%
CXW170915C000250002017-08-23 10:06AM EDT25.000.700.700.85-0.10-12.50%157836.04%
CXW170915C000260002017-08-23 10:03AM EDT26.000.350.300.45-0.04-10.26%734734.96%
CXW170915C000270002017-08-22 2:40PM EDT27.000.140.100.200.00-2518533.59%
CXW170915C000280002017-08-21 12:49PM EDT28.000.050.000.100.00-533134.77%
CXW170915C000290002017-08-08 2:48PM EDT29.000.260.100.200.00-101150.59%
CXW170915C000300002017-08-14 3:50PM EDT30.000.050.000.050.00-153942.19%
CXW170915C000310002017-08-15 9:57AM EDT31.000.050.000.050.00-111748.05%
CXW170915C000320002017-08-17 10:33AM EDT32.000.100.000.050.00-141553.52%
CXW170915C000330002017-08-16 9:30AM EDT33.000.050.000.050.00-215452.34%
CXW170915C000340002017-08-02 12:03PM EDT34.000.030.000.050.00-2026157.03%
CXW170915C000350002017-08-18 9:47AM EDT35.000.100.000.05+0.06+150.00%57961.72%
CXW170915C000360002017-07-03 12:43PM EDT36.000.050.000.100.00-121973.05%
CXW170915C000370002017-06-02 11:51PM EDT37.000.250.300.500.00-1105117.77%
CXW170915C000380002017-06-02 11:51PM EDT38.000.700.200.400.00-4057114.84%
CXW170915C000390002017-06-02 11:51PM EDT39.001.500.100.300.00-1011109.57%
CXW170915C000400002017-06-02 11:51PM EDT40.000.230.000.250.00-638104.10%
CXW170915C000410002017-06-02 11:51PM EDT41.001.010.000.200.00-1010104.10%
CXW170915C000420002017-06-02 11:51PM EDT42.000.100.000.150.00-11103.13%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170915P000170002017-08-04 10:04AM EDT17.000.050.000.05-0.10-66.67%12371.09%
CXW170915P000180002017-06-02 11:51PM EDT18.000.250.150.350.00-489498.24%
CXW170915P000200002017-06-21 2:58PM EDT20.000.300.200.350.00-505075.00%
CXW170915P000210002017-06-20 12:06PM EDT21.000.450.200.450.00-809066.11%
CXW170915P000220002017-08-08 2:37PM EDT22.000.170.100.200.00-15016244.92%
CXW170915P000230002017-08-21 12:52PM EDT23.000.350.200.350.00-737141.80%
CXW170915P000240002017-08-21 1:50PM EDT24.000.650.400.500.00-848034.57%
CXW170915P000250002017-08-22 2:29PM EDT25.000.750.800.900.00-912832.52%
CXW170915P000260002017-08-17 1:41PM EDT26.001.801.801.950.00-126550.10%
CXW170915P000270002017-08-23 9:31AM EDT27.002.152.002.35-0.35-14.00%61,47234.18%
CXW170915P000280002017-08-17 9:30AM EDT28.002.823.303.800.00-109254.79%
CXW170915P000290002017-08-08 11:16AM EDT29.004.282.853.400.00-1920.00%
CXW170915P000300002017-08-18 3:55PM EDT30.005.545.405.70+1.84+49.73%1012972.27%
CXW170915P000310002017-06-08 9:33AM EDT31.003.752.202.850.00-4800.00%
CXW170915P000320002017-07-26 1:51PM EDT32.004.104.605.200.00-21460.00%
CXW170915P000330002017-06-02 11:51PM EDT33.002.154.404.800.00-20200.00%
CXW170915P000340002017-06-02 11:51PM EDT34.005.105.105.600.00-34440.00%