U.S. Markets open in 3 hrs 49 mins

CoreCivic, Inc. (CXW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.14+0.37 (+1.33%)
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 EDT25.002.703.103.700.00-1163.48%
CXW170721C000260002017-06-23 2:24PM EDT26.002.602.352.600.7943.65%2746.09%
CXW170721C000270002017-06-23 3:03PM EDT27.001.711.601.900.3626.67%21345.22%
CXW170721C000280002017-06-28 2:59PM EDT28.000.900.000.000.00-22200.00%
CXW170721C000290002017-06-28 2:32PM EDT29.000.430.000.000.00-603.13%
CXW170721C000300002017-06-28 10:20AM EDT30.000.210.000.000.00-10006.25%
CXW170721C000310002017-06-28 12:38PM EDT31.000.150.000.000.00-200012.50%
CXW170721C000320002017-06-27 12:18PM EDT32.000.050.000.050.00-159031.25%
CXW170721C000330002017-06-19 11:02AM EDT33.000.050.000.10-0.05-50.00%228342.77%
CXW170721C000340002017-06-23 11:51AM EDT34.000.030.000.05-0.18-85.71%304142.58%
CXW170721C000350002017-06-16 2:33PM EDT35.000.060.000.10-0.11-64.71%103154.30%
CXW170721C000360002017-06-16 2:33PM EDT36.000.020.000.10-0.15-88.24%101052.34%
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%8159.18%
CXW170721P000230002017-06-28 2:28PM EDT23.000.060.000.000.00-1025.00%
CXW170721P000240002017-06-19 9:44AM EDT24.000.350.150.30-0.05-12.50%22355.27%
CXW170721P000250002017-06-27 3:37PM EDT25.000.250.200.300.00-6026749.51%
CXW170721P000260002017-06-26 11:03AM EDT26.000.350.250.40-0.10-22.22%318543.26%
CXW170721P000270002017-06-27 3:51PM EDT27.000.800.600.750.00-1129544.82%
CXW170721P000280002017-06-28 2:28PM EDT28.001.060.000.000.00-200.78%
CXW170721P000290002017-06-28 12:32PM EDT29.001.730.000.000.00-100.00%
CXW170721P000300002017-06-19 12:08PM EDT30.002.552.352.70-0.40-13.56%413255.08%
CXW170721P000310002017-06-19 12:24PM EDT31.003.203.103.600.4717.22%14650.98%
CXW170721P000330002017-06-20 3:33PM EDT33.005.924.705.400.00-1450.39%