CXW - CoreCivic, Inc.

NYSE - NYSE Delayed 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 EST21.005.402.954.500.00-10285.16%
CXW171215C000220002017-12-07 6:50PM EST22.000.720.700.850.00-1050.98%
CXW171215C000230002017-12-07 11:30AM EST23.000.250.200.30-0.85-77.27%3019946.29%
CXW171215C000240002017-12-07 9:49AM EST24.000.030.000.10-0.47-94.00%3561350.00%
CXW171215C000250002017-12-04 10:21AM EST25.000.050.000.10-0.10-66.67%371359.38%
CXW171215C000260002017-11-24 11:08AM EST26.000.030.000.050.00-451766.41%
CXW171215C000270002017-11-29 11:11AM EST27.000.020.000.05-0.08-80.00%746780.47%
CXW171215C000280002017-12-04 10:19AM EST28.000.020.000.05-0.04-66.67%1031093.75%
CXW171215C000290002017-11-03 9:48AM EST29.000.060.000.10-0.04-40.00%1159118.75%
CXW171215C000300002017-11-08 2:46PM EST30.000.080.000.050.00-236117.19%
CXW171215C000310002017-10-17 11:50AM EST31.000.150.000.250.00-254171.09%
CXW171215C000320002017-11-02 10:58AM EST32.000.010.000.050.00-114139.06%
CXW171215C000330002017-08-24 8:34AM EST33.000.200.000.100.00-58165.63%
CXW171215C000340002017-08-08 1:46PM EST34.000.200.000.200.00-1524198.83%
CXW171215C000350002017-09-25 8:42AM EST35.000.050.000.100.00-1325186.72%
CXW171215C000360002017-06-16 12:31PM EST36.000.550.400.60-0.30-35.29%59314.06%
CXW171215C000370002017-06-27 1:38PM EST37.000.250.150.300.00-22269.53%
CXW171215C000380002017-06-14 1:39PM EST38.000.400.200.400.00-512298.44%
CXW171215C000390002017-08-09 10:35AM EST39.000.150.000.050.00-12203.13%
CXW171215C000400002017-07-20 8:57AM EST40.000.100.000.150.00-104246.09%
CXW171215C000450002017-06-09 10:58PM EST45.000.100.000.300.00-11320.31%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CXW171215P000180002017-08-25 10:44PM EST18.000.200.150.300.00-1010163.28%
CXW171215P000190002017-09-22 10:48PM EST19.000.340.100.300.00-2525128.91%
CXW171215P000200002017-08-21 9:17AM EST20.000.540.400.550.00-25140.63%
CXW171215P000210002017-12-07 2:07PM EST21.000.080.050.10-0.07-46.67%21951.17%
CXW171215P000220002017-12-08 11:48AM EST22.000.170.150.20-0.18-51.43%1017840.23%
CXW171215P000230002017-12-08 2:15PM EST23.000.600.550.70-0.15-20.00%612441.21%
CXW171215P000240002017-11-30 10:02AM EST24.000.921.001.200.00-11290.00%
CXW171215P000250002017-12-08 10:57AM EST25.002.422.352.55-0.13-5.10%311970.70%
CXW171215P000260002017-12-08 11:41AM EST26.003.403.303.50+2.35+223.81%24075.78%
CXW171215P000270002017-11-21 2:24PM EST27.004.103.904.600.00-38117.19%
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%2350.00%
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%