U.S. Markets open in 9 hrs 29 mins

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.64+0.27 (+0.95%)
At close: 4:02PM 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 EDT25.002.703.103.700.00-1133.40%
CXW170721C000260002017-06-23 2:24PM EDT26.002.602.352.600.7943.65%270.00%
CXW170721C000270002017-06-23 3:03PM EDT27.001.711.601.900.3626.67%21328.81%
CXW170721C000280002017-06-26 10:45AM EDT28.001.241.101.400.097.83%6043635.50%
CXW170721C000290002017-06-26 2:31PM EDT29.000.710.600.900.0710.94%2152635.60%
CXW170721C000300002017-06-26 10:50AM EDT30.000.410.300.45-0.04-8.89%10032532.13%
CXW170721C000310002017-06-26 10:56AM EDT31.000.100.100.25-0.10-50.00%20030933.01%
CXW170721C000320002017-06-22 9:50AM EDT32.000.060.050.100.0120.00%711231.25%
CXW170721C000330002017-06-19 11:02AM EDT33.000.050.000.10-0.05-50.00%228337.50%
CXW170721C000340002017-06-23 11:51AM EDT34.000.030.000.05-0.18-85.71%304137.50%
CXW170721C000350002017-06-16 2:33PM EDT35.000.060.000.10-0.11-64.71%103148.83%
CXW170721C000360002017-06-16 2:33PM EDT36.000.020.000.10-0.15-88.24%101053.91%
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%8159.77%
CXW170721P000230002017-06-19 9:54AM EDT23.000.200.050.20-0.09-31.03%61657.62%
CXW170721P000240002017-06-19 9:44AM EDT24.000.350.150.30-0.05-12.50%22356.93%
CXW170721P000250002017-06-26 10:24AM EDT25.000.210.150.25-0.05-19.23%3019748.73%
CXW170721P000260002017-06-26 11:03AM EDT26.000.350.250.40-0.10-22.22%318546.39%
CXW170721P000270002017-06-26 1:42PM EDT27.000.550.450.65-0.15-21.43%627845.12%
CXW170721P000280002017-06-26 10:24AM EDT28.000.850.751.00-0.25-22.73%309443.85%
CXW170721P000290002017-06-23 10:21AM EDT29.001.451.551.85-0.90-38.30%611150.34%
CXW170721P000300002017-06-19 12:08PM EDT30.002.552.352.70-0.40-13.56%413257.62%
CXW170721P000310002017-06-19 12:24PM EDT31.003.203.103.600.4717.22%14662.60%
CXW170721P000330002017-06-20 3:33PM EDT33.005.924.705.400.00-1469.24%