CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW180615C000170002018-03-28 9:38AM EDT17.002.554.304.700.00-100102101.17%
CXW180615C000180002018-05-16 2:39PM EDT18.003.002.503.100.00-201732.81%
CXW180615C000190002018-05-21 1:21PM EDT19.002.252.102.300.00-21048.83%
CXW180615C000200002018-05-21 1:19PM EDT20.001.201.201.300.00-126132.42%
CXW180615C000210002018-05-24 12:26PM EDT21.000.400.500.600.00-371,40228.91%
CXW180615C000220002018-05-25 2:55PM EDT22.000.130.100.20-0.02-13.33%981027.34%
CXW180615C000230002018-05-18 11:17AM EDT23.000.050.050.100.00-110332.81%
CXW180615C000240002018-05-09 2:57PM EDT24.000.040.000.050.00-4227836.72%
CXW180615C000250002018-05-14 2:28PM EDT25.000.010.000.05-0.04-80.00%123045.31%
CXW180615C000260002018-03-19 9:38AM EDT26.000.100.000.15-0.12-54.55%27458.01%
CXW180615C000270002018-03-19 10:05AM EDT27.000.050.000.10-0.50-90.91%34460.94%
CXW180615C000280002018-01-11 3:22PM EDT28.000.200.100.350.00-203393.95%
CXW180615C000290002017-12-18 11:31AM EDT29.000.100.000.150.00-171780.08%
CXW180615C000300002018-05-10 11:54AM EDT30.000.020.000.050.00-101072.66%
CXW180615C000310002018-02-17 12:56AM EDT31.000.050.000.150.00-1192.97%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW180615P000130002017-12-20 11:04AM EDT13.000.100.050.150.00-11128.91%
CXW180615P000140002017-11-18 12:56AM EDT14.000.270.200.300.00-11139.06%
CXW180615P000150002018-04-05 9:39AM EDT15.000.110.100.100.00-1596.09%
CXW180615P000160002018-04-04 1:10PM EDT16.000.200.100.200.00-7821889.06%
CXW180615P000170002018-04-27 1:08PM EDT17.000.100.050.15-0.05-33.33%1966.41%
CXW180615P000180002018-05-25 12:06PM EDT18.000.030.000.05-0.02-40.00%5015544.53%
CXW180615P000190002018-05-24 9:43AM EDT19.000.050.000.100.00-519138.28%
CXW180615P000200002018-05-25 2:54PM EDT20.000.100.100.20-0.10-50.00%135231.64%
CXW180615P000210002018-05-25 10:52AM EDT21.000.510.400.50+0.01+2.00%1011328.42%
CXW180615P000220002018-05-23 10:20AM EDT22.001.101.001.100.00-126126.76%
CXW180615P000230002018-05-21 12:31PM EDT23.001.951.852.000.00-310931.84%
CXW180615P000240002018-05-21 11:03AM EDT24.002.862.652.950.00-11735.16%
CXW180615P000250002018-05-23 11:24AM EDT25.003.803.804.000.00-1732151.56%
CXW180615P000260002018-02-20 10:36AM EDT26.005.304.304.600.00-2100.00%
CXW180615P000270002018-04-19 11:30AM EDT27.006.206.407.200.00-20136.04%
CXW180615P000280002018-01-19 12:49PM EDT28.006.306.006.40+0.50+8.62%220.00%
CXW180615P000300002018-03-15 4:58PM EDT30.009.108.909.300.00-10105.27%