U.S. Markets close in 5 hrs 25 mins

CoreCivic, Inc. (CXW)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.90+0.53 (+1.87%)
As of 10:35AM EDT. Market open.
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 EDT25.002.703.103.700.00-110.00%
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%2136.25%
CXW170721C000280002017-06-23 3:26PM EDT28.001.150.951.200.1110.58%2041621.58%
CXW170721C000290002017-06-26 10:02AM EDT29.000.800.700.900.1625.00%1152630.81%
CXW170721C000300002017-06-23 12:42PM EDT30.000.450.250.450.1340.62%6526328.52%
CXW170721C000310002017-06-23 11:52AM EDT31.000.200.100.250.0981.82%3227729.98%
CXW170721C000320002017-06-22 9:50AM EDT32.000.060.050.100.0120.00%711228.71%
CXW170721C000330002017-06-19 11:02AM EDT33.000.050.000.10-0.05-50.00%228334.96%
CXW170721C000340002017-06-23 11:51AM EDT34.000.030.000.05-0.18-85.71%304135.16%
CXW170721C000350002017-06-16 2:33PM EDT35.000.060.000.10-0.11-64.71%103146.09%
CXW170721C000360002017-06-16 2:33PM EDT36.000.020.000.10-0.15-88.24%101051.17%
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%8160.16%
CXW170721P000230002017-06-19 9:54AM EDT23.000.200.050.20-0.09-31.03%61658.20%
CXW170721P000240002017-06-19 9:44AM EDT24.000.350.150.30-0.05-12.50%22357.81%
CXW170721P000250002017-06-22 3:01PM EDT25.000.260.200.35-0.14-35.00%119651.37%
CXW170721P000260002017-06-23 3:41PM EDT26.000.450.350.600.049.76%518551.37%
CXW170721P000270002017-06-23 2:26PM EDT27.000.700.600.85-0.25-26.32%1529350.00%
CXW170721P000280002017-06-22 2:52PM EDT28.001.101.051.30-0.20-15.38%128252.34%
CXW170721P000290002017-06-23 10:21AM EDT29.001.451.551.85-0.90-38.30%611153.56%
CXW170721P000300002017-06-19 12:08PM EDT30.002.552.352.70-0.40-13.56%413261.47%
CXW170721P000310002017-06-19 12:24PM EDT31.003.203.103.600.4717.22%14667.19%
CXW170721P000330002017-06-20 3:33PM EDT33.005.924.705.400.00-1475.49%