CXW - CoreCivic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW171215C000210002017-11-10 11:51PM EST21.005.402.954.500.00-10112.11%
CXW171215C000230002017-11-22 11:56AM EST23.000.670.750.85-0.03-4.29%3014832.23%
CXW171215C000240002017-11-22 2:56PM EST24.000.310.300.40+0.01+3.33%640130.96%
CXW171215C000250002017-11-21 11:53AM EST25.000.120.050.150.00-962729.79%
CXW171215C000260002017-11-21 1:07PM EST26.000.030.000.100.00-751735.16%
CXW171215C000270002017-11-17 9:30AM EST27.000.100.000.05+0.05+100.00%350337.11%
CXW171215C000280002017-11-14 11:05AM EST28.000.060.000.050.00-131043.75%
CXW171215C000290002017-11-03 9:48AM EST29.000.060.000.10-0.04-40.00%115950.00%
CXW171215C000300002017-11-08 2:46PM EST30.000.080.000.050.00-23650.00%
CXW171215C000310002017-10-17 11:50AM EST31.000.150.000.250.00-25473.83%
CXW171215C000320002017-11-02 10:58AM EST32.000.010.000.050.00-11460.16%
CXW171215C000330002017-08-24 8:34AM EST33.000.200.000.100.00-5872.27%
CXW171215C000340002017-08-08 1:46PM EST34.000.200.000.200.00-152487.11%
CXW171215C000350002017-09-25 8:42AM EST35.000.050.000.100.00-132582.03%
CXW171215C000360002017-06-16 12:31PM EST36.000.550.400.60-0.30-35.29%59139.36%
CXW171215C000370002017-06-27 1:38PM EST37.000.250.150.300.00-22119.53%
CXW171215C000380002017-06-14 1:39PM EST38.000.400.200.400.00-512132.81%
CXW171215C000390002017-08-09 10:35AM EST39.000.150.000.050.00-1289.84%
CXW171215C000400002017-07-20 8:57AM EST40.000.100.000.150.00-104109.77%
CXW171215C000450002017-06-09 10:58PM EST45.000.100.000.300.00-11143.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW171215P000180002017-08-25 10:44PM EST18.000.200.150.300.00-101082.62%
CXW171215P000190002017-09-22 10:48PM EST19.000.340.100.300.00-252566.80%
CXW171215P000200002017-08-21 9:17AM EST20.000.540.400.550.00-2573.63%
CXW171215P000210002017-11-22 2:27PM EST21.000.150.100.20-0.10-40.00%31740.92%
CXW171215P000220002017-11-22 9:55AM EST22.000.350.250.350.00-1011335.94%
CXW171215P000230002017-11-21 11:42AM EST23.000.650.550.650.00-710132.23%
CXW171215P000240002017-11-17 9:35AM EST24.001.111.201.35-0.04-3.48%1011937.79%
CXW171215P000250002017-11-17 11:05AM EST25.001.801.902.05+0.30+20.00%512236.04%
CXW171215P000260002017-11-09 3:22PM EST26.001.051.701.850.00-2510.00%
CXW171215P000270002017-11-21 2:24PM EST27.004.103.703.900.00-3843.16%
CXW171215P000280002017-10-27 10:07AM EST28.003.403.103.50+0.60+21.43%120.00%
CXW171215P000290002017-09-13 8:51AM EST29.003.873.103.400.00-1140.00%
CXW171215P000300002017-08-08 8:43AM EST30.005.703.904.200.00-21580.00%
CXW171215P000310002017-09-29 9:31AM EST31.004.504.705.200.00-1200.00%
CXW171215P000350002017-06-02 10:51PM EST35.004.098.609.200.00-200.00%