CXW - CoreCivic, Inc.

NYSE - Nasdaq Real Time 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 EST21.005.402.954.500.00-10371.68%
CXW171215C000220002017-12-12 2:05PM EST22.000.270.150.25-0.45-62.50%5136.52%
CXW171215C000230002017-12-12 2:05PM EST23.000.040.000.05-0.06-60.00%122741.02%
CXW171215C000240002017-12-12 11:58AM EST24.000.020.000.05-0.01-33.33%257854.69%
CXW171215C000250002017-12-11 2:27PM EST25.000.030.000.050.00-571271.88%
CXW171215C000260002017-11-24 11:08AM EST26.000.030.000.050.00-451789.06%
CXW171215C000270002017-11-29 11:11AM EST27.000.020.000.05-0.08-80.00%7467103.91%
CXW171215C000280002017-12-04 10:19AM EST28.000.020.000.05-0.04-66.67%10310118.75%
CXW171215C000290002017-11-03 9:48AM EST29.000.060.000.10-0.04-40.00%1159147.66%
CXW171215C000300002017-11-08 2:46PM EST30.000.080.000.050.00-236145.31%
CXW171215C000310002017-10-17 11:50AM EST31.000.150.000.250.00-254207.03%
CXW171215C000320002017-11-02 10:58AM EST32.000.010.000.050.00-114168.75%
CXW171215C000330002017-08-24 8:34AM EST33.000.200.000.100.00-58199.22%
CXW171215C000340002017-08-08 1:46PM EST34.000.200.000.200.00-1524237.50%
CXW171215C000350002017-09-25 8:42AM EST35.000.050.000.100.00-1325221.88%
CXW171215C000360002017-06-16 12:31PM EST36.000.550.400.60-0.30-35.29%59371.09%
CXW171215C000370002017-06-27 1:38PM EST37.000.250.150.300.00-22317.97%
CXW171215C000380002017-06-14 1:39PM EST38.000.400.200.400.00-512351.17%
CXW171215C000390002017-08-09 10:35AM EST39.000.150.000.050.00-12239.06%
CXW171215C000400002017-07-20 8:57AM EST40.000.100.000.150.00-104289.06%
CXW171215C000450002017-06-09 10:58PM EST45.000.100.000.300.00-11373.44%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW171215P000180002017-08-25 10:44PM EST18.000.200.150.300.00-1010164.06%
CXW171215P000190002017-09-22 10:48PM EST19.000.340.100.300.00-2525125.00%
CXW171215P000200002017-08-21 9:17AM EST20.000.540.400.550.00-25133.59%
CXW171215P000210002017-12-12 10:05AM EST21.000.150.000.10+0.07+87.50%501841.80%
CXW171215P000220002017-12-12 1:17PM EST22.000.300.350.45+0.02+7.14%2519638.28%
CXW171215P000230002017-12-12 12:26PM EST23.001.031.101.30+0.43+71.67%813053.32%
CXW171215P000240002017-12-12 9:43AM EST24.002.302.102.30+1.38+150.00%107978.91%
CXW171215P000250002017-12-12 3:00PM EST25.003.253.003.30+0.30+10.17%6106100.78%
CXW171215P000260002017-12-12 12:49PM EST26.004.104.104.30+0.70+20.59%123881.25%
CXW171215P000270002017-11-21 2:24PM EST27.004.103.904.600.00-380.00%
CXW171215P000280002017-10-27 10:07AM EST28.003.403.103.50+0.60+21.43%120.00%
CXW171215P000290002017-12-08 11:39AM EST29.006.406.306.60+2.53+65.37%230.00%
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%