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 EDT17.002.554.304.700.00-10010290.14%
CXW180615C000180002018-05-16 2:39PM EDT18.003.002.503.100.00-201736.72%
CXW180615C000190002018-05-21 1:21PM EDT19.002.251.902.60+0.07+3.21%21063.38%
CXW180615C000200002018-05-21 1:19PM EDT20.001.201.201.40+0.20+20.00%126035.25%
CXW180615C000210002018-05-21 2:40PM EDT21.000.570.600.70+0.12+26.67%2351,34230.47%
CXW180615C000220002018-05-21 3:59PM EDT22.000.210.200.25+0.06+40.00%45333427.05%
CXW180615C000230002018-05-18 11:17AM EDT23.000.050.050.100.00-110328.91%
CXW180615C000240002018-05-09 2:57PM EDT24.000.040.000.050.00-4227832.42%
CXW180615C000250002018-05-14 2:28PM EDT25.000.010.000.05-0.04-80.00%123039.84%
CXW180615C000260002018-03-19 9:38AM EDT26.000.100.000.15-0.12-54.55%27450.78%
CXW180615C000270002018-03-19 10:05AM EDT27.000.050.000.10-0.50-90.91%34453.52%
CXW180615C000280002018-01-11 3:22PM EDT28.000.200.100.350.00-203382.23%
CXW180615C000290002017-12-18 11:31AM EDT29.000.100.000.150.00-171770.31%
CXW180615C000300002018-05-10 11:54AM EDT30.000.020.000.050.00-101063.28%
CXW180615C000310002018-02-17 12:56AM EDT31.000.050.000.150.00-1181.64%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW180615P000130002017-12-20 11:04AM EDT13.000.100.050.150.00-11111.72%
CXW180615P000140002017-11-18 12:56AM EDT14.000.270.200.300.00-11120.90%
CXW180615P000150002018-04-05 9:39AM EDT15.000.110.100.100.00-1583.59%
CXW180615P000160002018-04-04 1:10PM EDT16.000.200.100.200.00-7821877.54%
CXW180615P000170002018-04-27 1:08PM EDT17.000.100.050.15-0.05-33.33%1957.62%
CXW180615P000180002018-05-03 3:00PM EDT18.000.050.000.150.00-115550.78%
CXW180615P000190002018-05-21 10:14AM EDT19.000.060.050.20-0.09-60.00%119741.60%
CXW180615P000200002018-05-21 3:09PM EDT20.000.200.150.25-0.15-42.86%11420730.18%
CXW180615P000210002018-05-21 1:44PM EDT21.000.550.500.60-0.33-37.50%645628.71%
CXW180615P000220002018-05-17 10:21AM EDT22.001.301.401.700.00-126252.15%
CXW180615P000230002018-05-21 12:31PM EDT23.001.951.702.50-1.55-44.29%310656.93%
CXW180615P000240002018-05-21 11:03AM EDT24.002.862.703.20+1.06+58.89%11750.98%
CXW180615P000250002018-05-15 3:41PM EDT25.004.404.104.700.00-133274.22%
CXW180615P000260002018-02-20 10:36AM EDT26.005.304.304.600.00-2100.00%
CXW180615P000270002018-04-19 11:30AM EDT27.006.206.407.200.00-20117.38%
CXW180615P000280002018-01-19 12:49PM EDT28.006.306.006.40+0.50+8.62%220.00%
CXW180615P000300002018-03-15 4:58PM EDT30.009.108.909.300.00-1088.67%