CoreCivic, Inc. (CXW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816C00009000 | 2024-01-05 4:54PM EDT | 9.00 | 5.30 | 4.30 | 7.50 | 0.00 | - | 2 | 2 | 284.96% |
| CXW240816C00010000 | 2024-04-08 1:04PM EDT | 10.00 | 6.10 | 5.30 | 5.70 | 0.00 | - | 252 | 614 | 283.11% |
| CXW240816C00011000 | 2024-06-24 1:56PM EDT | 11.00 | 1.29 | 1.50 | 1.60 | +0.14 | +12.17% | 1 | 31 | 58.01% |
| CXW240816C00012000 | 2024-06-25 1:12PM EDT | 12.00 | 0.85 | 0.90 | 1.00 | +0.20 | +30.77% | 13 | 75 | 54.00% |
| CXW240816C00013000 | 2024-06-20 1:54PM EDT | 13.00 | 0.43 | 0.50 | 0.60 | +0.03 | +7.50% | 5 | 108 | 52.54% |
| CXW240816C00014000 | 2024-06-25 11:17AM EDT | 14.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 7 | 51.86% |
| CXW240816C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 4 | 145 | 55.66% |
| CXW240816C00016000 | 2024-06-07 10:02AM EDT | 16.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 1 | 208 | 60.55% |
| CXW240816C00017000 | 2024-06-24 10:21AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 75 | 62.50% |
| CXW240816C00018000 | 2024-06-03 11:09AM EDT | 18.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 6 | 20 | 69.92% |
| CXW240816C00019000 | 2024-02-20 12:19PM EDT | 19.00 | 0.30 | 0.55 | 0.65 | 0.00 | - | - | 1 | 124.81% |
| CXW240816C00020000 | 2024-04-08 3:25PM EDT | 20.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 82.81% |
| CXW240816C00022000 | 2024-06-18 2:34PM EDT | 22.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 30 | 129.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240816P00007000 | 2024-06-20 10:43AM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 10 | 95.70% |
| CXW240816P00010000 | 2024-06-24 3:19PM EDT | 10.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 210 | 53.32% |
| CXW240816P00011000 | 2024-06-26 10:13AM EDT | 11.00 | 0.40 | 0.40 | 0.50 | -0.18 | -31.03% | 509 | 34 | 52.05% |
| CXW240816P00012000 | 2024-06-26 12:38PM EDT | 12.00 | 0.82 | 0.80 | 0.90 | -0.28 | -25.45% | 2 | 622 | 48.73% |
| CXW240816P00014000 | 2024-05-10 12:50PM EDT | 14.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 639 | 0.00% |
| CXW240816P00015000 | 2024-06-12 3:09PM EDT | 15.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 25 | 618 | 51.37% |
| CXW240816P00016000 | 2024-03-18 3:39PM EDT | 16.00 | 1.99 | 1.70 | 1.85 | 0.00 | - | 2 | 2 | 0.00% |
| CXW240816P00017000 | 2024-02-07 11:50AM EDT | 17.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 2 | 0.00% |
| CXW240816P00018000 | 2024-03-04 1:38PM EDT | 18.00 | 3.60 | 2.85 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.