CoreCivic, Inc. (CXW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220C00009000 | 2024-06-11 3:17PM EDT | 9.00 | 3.32 | 3.30 | 3.70 | 0.00 | - | - | 30 | 55.86% |
| CXW241220C00010000 | 2024-06-25 2:10PM EDT | 10.00 | 2.90 | 2.85 | 2.95 | +0.54 | +22.88% | 10 | 8 | 57.81% |
| CXW241220C00011000 | 2024-06-24 9:46AM EDT | 11.00 | 1.79 | 2.20 | 2.30 | 0.00 | - | 3 | 33 | 54.49% |
| CXW241220C00012000 | 2024-06-26 12:45PM EDT | 12.00 | 1.70 | 1.60 | 1.70 | +0.40 | +30.77% | 35 | 993 | 50.39% |
| CXW241220C00013000 | 2024-06-17 2:03PM EDT | 13.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 35 | 1,600 | 49.81% |
| CXW241220C00014000 | 2024-05-09 10:27AM EDT | 14.00 | 3.15 | 2.65 | 2.80 | 0.00 | - | 4 | 4 | 103.56% |
| CXW241220C00015000 | 2024-06-24 11:09AM EDT | 15.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 5 | 550 | 49.32% |
| CXW241220C00016000 | 2024-06-25 1:51PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | -1.40 | -75.68% | 1 | 6 | 48.44% |
| CXW241220C00017000 | 2024-06-14 11:05AM EDT | 17.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 76 | 47.66% |
| CXW241220C00018000 | 2024-06-21 9:58AM EDT | 18.00 | 0.16 | 0.20 | 0.30 | 0.00 | - | 1 | 34 | 49.90% |
| CXW241220C00019000 | 2024-05-31 10:42AM EDT | 19.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 15 | 39 | 48.54% |
| CXW241220C00020000 | 2024-06-18 11:39AM EDT | 20.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 8 | 487 | 52.25% |
| CXW241220C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 1 | 267 | 57.13% |
| CXW241220C00023000 | 2024-05-31 10:42AM EDT | 23.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 72.27% |
| CXW241220C00025000 | 2024-05-24 3:19PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW241220P00005000 | 2024-02-15 1:17PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 111.13% |
| CXW241220P00008000 | 2024-06-11 2:25PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 5 | 52.83% |
| CXW241220P00010000 | 2024-06-12 9:48AM EDT | 10.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 5 | 560 | 48.63% |
| CXW241220P00011000 | 2024-06-25 2:54PM EDT | 11.00 | 0.91 | 0.90 | 1.00 | -0.28 | -23.53% | 50 | 38 | 44.82% |
| CXW241220P00012000 | 2024-06-24 2:24PM EDT | 12.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 8 | 130 | 42.97% |
| CXW241220P00013000 | 2024-06-14 11:21AM EDT | 13.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 39 | 40 | 40.92% |
| CXW241220P00014000 | 2024-03-22 3:49PM EDT | 14.00 | 1.06 | 1.30 | 1.40 | 0.00 | - | 2 | 2 | 0.00% |
| CXW241220P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 2 | 18 | 36.82% |
| CXW241220P00016000 | 2024-06-04 3:40PM EDT | 16.00 | 1.45 | 4.00 | 4.20 | 0.00 | - | 7 | 33 | 33.01% |
| CXW241220P00017000 | 2024-06-03 11:27AM EDT | 17.00 | 1.85 | 4.90 | 5.20 | 0.00 | - | 482 | 486 | 37.70% |
| CXW241220P00019000 | 2024-05-23 10:09AM EDT | 19.00 | 3.90 | 7.50 | 8.10 | 0.00 | - | - | 0 | 73.44% |
| CXW241220P00020000 | 2024-05-23 2:31PM EDT | 20.00 | 4.90 | 8.40 | 9.10 | 0.00 | - | 4 | 0 | 75.88% |
| CXW241220P00021000 | 2024-04-09 12:07PM EDT | 21.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.