U.S. Markets closed

CoreCivic, Inc. (CXW)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.77-0.87 (-3.04%)
At close: 3:59PM EDT

27.77 0.00 (0.00%)
After hours: 4:08PM EDT

People also watch
GEOCUZCYHCPTCUB
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170721C000250002017-06-20 10:56AM EDT25.002.703.103.700.00-1160.35%
CXW170721C000260002017-06-23 2:24PM EDT26.002.602.352.600.7943.65%2750.59%
CXW170721C000270002017-06-23 3:03PM EDT27.001.711.601.900.3626.67%21351.95%
CXW170721C000280002017-06-27 3:55PM EDT28.000.600.600.90-0.64-51.61%1043934.72%
CXW170721C000290002017-06-26 2:31PM EDT29.000.710.600.900.0710.94%2152648.34%
CXW170721C000300002017-06-23 12:42PM EDT30.000.450.250.450.1340.62%6526341.99%
CXW170721C000310002017-06-26 10:56AM EDT31.000.100.100.25-0.10-50.00%20030941.02%
CXW170721C000320002017-06-27 12:18PM EDT32.000.050.000.10-0.01-16.67%1510537.70%
CXW170721C000330002017-06-19 11:02AM EDT33.000.050.000.10-0.05-50.00%228343.75%
CXW170721C000340002017-06-23 11:51AM EDT34.000.030.000.05-0.18-85.71%304142.97%
CXW170721C000350002017-06-16 2:33PM EDT35.000.060.000.10-0.11-64.71%103154.69%
CXW170721C000360002017-06-16 2:33PM EDT36.000.020.000.10-0.15-88.24%101052.73%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170721P000220002017-06-19 12:33PM EDT22.000.110.000.15-0.06-35.29%8154.30%
CXW170721P000230002017-06-19 9:54AM EDT23.000.200.050.20-0.09-31.03%61651.56%
CXW170721P000240002017-06-19 9:44AM EDT24.000.350.150.30-0.05-12.50%22350.00%
CXW170721P000250002017-06-27 3:37PM EDT25.000.250.200.35-0.01-3.85%6020746.88%
CXW170721P000260002017-06-26 11:03AM EDT26.000.350.250.40-0.10-22.22%318537.70%
CXW170721P000270002017-06-27 3:51PM EDT27.000.800.700.950.2545.45%1128445.46%
CXW170721P000280002017-06-27 10:31AM EDT28.001.001.201.500.1517.65%412447.51%
CXW170721P000290002017-06-23 10:21AM EDT29.001.451.551.85-0.90-38.30%611138.18%
CXW170721P000300002017-06-19 12:08PM EDT30.002.552.352.70-0.40-13.56%413242.82%
CXW170721P000310002017-06-19 12:24PM EDT31.003.203.103.600.4717.22%14647.27%
CXW170721P000330002017-06-20 3:33PM EDT33.005.924.705.400.00-1449.81%