U.S. Markets closed

CoreCivic, Inc. (CXW)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
24.93-0.06 (-0.24%)
At close: 4:02PM EDT

24.99 +0.06 (0.24%)
After hours: 7:04PM EDT

People also watch
GEOCUZCPTCYHCUB
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170915C000230002017-08-07 10:02AM EDT23.003.203.203.50-3.80-54.29%30031994.24%
CXW170915C000240002017-08-21 11:11AM EDT24.001.101.301.500.00-1339.36%
CXW170915C000250002017-08-23 1:03PM EDT25.000.720.700.80-0.08-10.00%2757833.40%
CXW170915C000260002017-08-23 10:51AM EDT26.000.360.300.35-0.03-7.69%1034730.18%
CXW170915C000270002017-08-23 2:25PM EDT27.000.110.100.15-0.03-21.43%418530.27%
CXW170915C000280002017-08-21 12:49PM EDT28.000.050.000.100.00-533134.96%
CXW170915C000290002017-08-08 2:48PM EDT29.000.260.100.200.00-101150.98%
CXW170915C000300002017-08-14 3:50PM EDT30.000.050.000.050.00-153942.58%
CXW170915C000310002017-08-15 9:57AM EDT31.000.050.000.050.00-111748.44%
CXW170915C000320002017-08-17 10:33AM EDT32.000.100.000.050.00-141554.30%
CXW170915C000330002017-08-16 9:30AM EDT33.000.050.000.050.00-215453.13%
CXW170915C000340002017-08-02 12:03PM EDT34.000.030.000.050.00-2026157.81%
CXW170915C000350002017-08-18 9:47AM EDT35.000.100.000.05+0.06+150.00%57962.50%
CXW170915C000360002017-07-03 12:43PM EDT36.000.050.000.100.00-121974.22%
CXW170915C000370002017-06-02 11:51PM EDT37.000.250.300.500.00-1105119.73%
CXW170915C000380002017-06-02 11:51PM EDT38.000.700.200.400.00-4057116.60%
CXW170915C000390002017-06-02 11:51PM EDT39.001.500.100.300.00-1011111.33%
CXW170915C000400002017-06-02 11:51PM EDT40.000.230.000.250.00-638105.86%
CXW170915C000410002017-06-02 11:51PM EDT41.001.010.000.200.00-1010105.86%
CXW170915C000420002017-06-02 11:51PM EDT42.000.100.000.150.00-11104.69%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW170915P000170002017-08-04 10:04AM EDT17.000.050.000.05-0.10-66.67%12372.66%
CXW170915P000180002017-06-02 11:51PM EDT18.000.250.150.350.00-4894100.78%
CXW170915P000200002017-06-21 2:58PM EDT20.000.300.200.350.00-505077.15%
CXW170915P000210002017-06-20 12:06PM EDT21.000.450.200.450.00-809068.26%
CXW170915P000220002017-08-08 2:37PM EDT22.000.170.100.200.00-15016246.68%
CXW170915P000230002017-08-21 12:52PM EDT23.000.350.200.300.00-737140.72%
CXW170915P000240002017-08-21 1:50PM EDT24.000.650.400.450.00-848034.08%
CXW170915P000250002017-08-23 2:04PM EDT25.000.800.750.85+0.05+6.67%1012832.62%
CXW170915P000260002017-08-23 12:39PM EDT26.001.451.351.45-0.35-19.44%2526531.54%
CXW170915P000270002017-08-23 9:31AM EDT27.002.152.052.30-0.35-14.00%61,47235.25%
CXW170915P000280002017-08-17 9:30AM EDT28.002.823.303.800.00-109258.89%
CXW170915P000290002017-08-08 11:16AM EDT29.004.282.853.400.00-1920.00%
CXW170915P000300002017-08-18 3:55PM EDT30.005.545.405.70+1.84+49.73%1012977.25%
CXW170915P000310002017-06-08 9:33AM EDT31.003.752.202.850.00-4800.00%
CXW170915P000320002017-07-26 1:51PM EDT32.004.104.605.200.00-21460.00%
CXW170915P000330002017-06-02 11:51PM EDT33.002.154.404.800.00-20200.00%
CXW170915P000340002017-06-02 11:51PM EDT34.005.105.105.600.00-34440.00%