U.S. Markets close in 2 hrs 16 mins

CoreCivic, Inc. (CXW)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.08+0.68 (+2.79%)
As of 1:43PM EDT. Market open.
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%30031985.94%
CXW170915C000240002017-08-21 11:11AM EDT24.001.101.451.600.00-1337.70%
CXW170915C000250002017-08-22 12:43PM EDT25.000.820.800.85+0.27+49.09%14148630.96%
CXW170915C000260002017-08-22 12:58PM EDT26.000.400.350.40+0.15+60.00%7130329.05%
CXW170915C000270002017-08-22 1:00PM EDT27.000.150.100.20+0.05+50.00%1817530.57%
CXW170915C000280002017-08-21 12:49PM EDT28.000.050.000.100.00-533132.23%
CXW170915C000290002017-08-08 2:48PM EDT29.000.260.100.200.00-101147.46%
CXW170915C000300002017-08-14 3:50PM EDT30.000.050.000.050.00-153939.84%
CXW170915C000310002017-08-15 9:57AM EDT31.000.050.000.050.00-111745.51%
CXW170915C000320002017-08-17 10:33AM EDT32.000.100.000.050.00-141550.78%
CXW170915C000330002017-08-16 9:30AM EDT33.000.050.000.050.00-215450.00%
CXW170915C000340002017-08-02 12:03PM EDT34.000.030.000.050.00-2026154.69%
CXW170915C000350002017-08-18 9:47AM EDT35.000.100.000.05+0.06+150.00%57958.98%
CXW170915C000360002017-07-03 12:43PM EDT36.000.050.000.100.00-121969.92%
CXW170915C000370002017-06-02 11:51PM EDT37.000.250.300.500.00-1105113.48%
CXW170915C000380002017-06-02 11:51PM EDT38.000.700.200.400.00-4057110.55%
CXW170915C000390002017-06-02 11:51PM EDT39.001.500.100.300.00-1011105.47%
CXW170915C000400002017-06-02 11:51PM EDT40.000.230.000.250.00-638100.39%
CXW170915C000410002017-06-02 11:51PM EDT41.001.010.000.200.00-1010100.39%
CXW170915C000420002017-06-02 11:51PM EDT42.000.100.000.150.00-1199.61%
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%12371.09%
CXW170915P000180002017-06-02 11:51PM EDT18.000.250.150.350.00-489498.05%
CXW170915P000200002017-06-21 2:58PM EDT20.000.300.200.350.00-505075.39%
CXW170915P000210002017-06-20 12:06PM EDT21.000.450.200.450.00-809066.89%
CXW170915P000220002017-08-08 2:37PM EDT22.000.170.100.200.00-15016246.09%
CXW170915P000230002017-08-21 12:52PM EDT23.000.350.150.250.00-737137.79%
CXW170915P000240002017-08-21 1:50PM EDT24.000.650.350.450.00-848034.67%
CXW170915P000250002017-08-22 12:45PM EDT25.000.750.700.80-0.35-31.82%412332.13%
CXW170915P000260002017-08-17 1:41PM EDT26.001.801.801.950.00-126551.27%
CXW170915P000270002017-08-21 12:30PM EDT27.002.501.952.350.00-121,47242.09%
CXW170915P000280002017-08-17 9:30AM EDT28.002.823.303.800.00-109261.72%
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%1012980.37%
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%