U.S. Markets closed

CoreCivic, Inc. (CXW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.42-0.17 (-0.69%)
At close: 4:02PM 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%30031998.73%
CXW170915C000240002017-08-18 11:54PM EDT24.001.121.101.200.00-2036.48%
CXW170915C000250002017-08-18 3:55PM EDT25.000.620.600.70-0.18-22.50%2320335.25%
CXW170915C000260002017-08-18 1:39PM EDT26.000.350.250.40-0.14-28.57%1012435.84%
CXW170915C000270002017-08-17 12:07PM EDT27.000.350.100.200.00-217635.35%
CXW170915C000280002017-08-17 12:43PM EDT28.000.100.000.100.00-132635.94%
CXW170915C000290002017-08-08 2:48PM EDT29.000.260.100.200.00-101150.78%
CXW170915C000300002017-08-14 3:50PM EDT30.000.050.000.050.00-153942.19%
CXW170915C000310002017-08-15 9:57AM EDT31.000.050.000.050.00-111747.66%
CXW170915C000320002017-08-17 10:33AM EDT32.000.100.000.050.00-141552.54%
CXW170915C000330002017-08-16 9:30AM EDT33.000.050.000.050.00-215451.56%
CXW170915C000340002017-08-02 12:03PM EDT34.000.030.000.050.00-2026155.47%
CXW170915C000350002017-08-18 9:47AM EDT35.000.100.000.05+0.06+150.00%57959.38%
CXW170915C000360002017-07-03 12:43PM EDT36.000.050.000.100.00-121970.31%
CXW170915C000370002017-06-02 11:51PM EDT37.000.250.300.500.00-1105112.99%
CXW170915C000380002017-06-02 11:51PM EDT38.000.700.200.400.00-4057109.96%
CXW170915C000390002017-06-02 11:51PM EDT39.001.500.100.300.00-1011104.69%
CXW170915C000400002017-06-02 11:51PM EDT40.000.230.000.250.00-63899.61%
CXW170915C000410002017-06-02 11:51PM EDT41.001.010.000.200.00-101099.22%
CXW170915C000420002017-06-02 11:51PM EDT42.000.100.000.150.00-1198.44%
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%12363.28%
CXW170915P000180002017-06-02 11:51PM EDT18.000.250.150.350.00-489487.30%
CXW170915P000200002017-06-21 2:58PM EDT20.000.300.200.350.00-505065.63%
CXW170915P000210002017-06-20 12:06PM EDT21.000.450.200.450.00-809057.13%
CXW170915P000220002017-08-08 2:37PM EDT22.000.170.100.200.00-15016237.60%
CXW170915P000230002017-08-18 11:39AM EDT23.000.350.350.45-0.05-12.50%92238.38%
CXW170915P000240002017-08-18 2:33PM EDT24.000.650.650.750.00-53135.35%
CXW170915P000250002017-08-18 2:01PM EDT25.001.071.101.25+0.02+1.90%911434.13%
CXW170915P000260002017-08-17 1:41PM EDT26.001.801.801.950.00-126534.47%
CXW170915P000270002017-08-17 9:58AM EDT27.002.302.602.850.00-111,48439.36%
CXW170915P000280002017-08-17 9:30AM EDT28.002.823.303.800.00-109244.73%
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%1012950.78%
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%