CoreCivic, Inc. (CXW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250117C00009000 | 2024-06-14 10:47AM EDT | 9.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 3 | 7 | 62.16% |
| CXW250117C00010000 | 2024-06-12 10:16AM EDT | 10.00 | 2.80 | 2.95 | 3.10 | 0.00 | - | 10 | 1,294 | 58.01% |
| CXW250117C00011000 | 2024-06-26 10:34AM EDT | 11.00 | 2.50 | 2.30 | 2.45 | +0.60 | +31.58% | 1 | 515 | 54.44% |
| CXW250117C00012000 | 2024-06-26 11:01AM EDT | 12.00 | 1.82 | 1.75 | 1.80 | +0.42 | +30.00% | 10 | 1,127 | 50.34% |
| CXW250117C00013000 | 2024-06-25 1:15PM EDT | 13.00 | 1.25 | 1.30 | 1.35 | +0.05 | +4.17% | 1 | 4,994 | 49.12% |
| CXW250117C00014000 | 2024-06-13 11:45AM EDT | 14.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 47 | 179 | 49.22% |
| CXW250117C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.55 | 0.65 | 0.80 | -0.01 | -1.79% | 8 | 77 | 48.93% |
| CXW250117C00016000 | 2024-06-26 10:42AM EDT | 16.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 2,455 | 46.78% |
| CXW250117C00017000 | 2024-06-13 2:49PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 2,004 | 46.29% |
| CXW250117C00018000 | 2024-06-11 3:31PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 13 | 14 | 46.39% |
| CXW250117C00019000 | 2024-06-06 1:24PM EDT | 19.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 5 | 251 | 47.85% |
| CXW250117C00020000 | 2024-05-31 12:09PM EDT | 20.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 400 | 2,805 | 48.54% |
| CXW250117C00022000 | 2024-06-21 12:50PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 51.37% |
| CXW250117C00025000 | 2024-06-03 1:08PM EDT | 25.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 531 | 73.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250117P00009000 | 2024-06-12 11:34AM EDT | 9.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | 1 | 50.00% |
| CXW250117P00010000 | 2024-06-26 10:29AM EDT | 10.00 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 25 | 337 | 46.97% |
| CXW250117P00011000 | 2024-06-13 3:52PM EDT | 11.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 1 | 677 | 43.21% |
| CXW250117P00012000 | 2024-06-14 10:44AM EDT | 12.00 | 1.65 | 1.40 | 1.50 | 0.00 | - | 39 | 92 | 41.31% |
| CXW250117P00013000 | 2024-06-13 11:15AM EDT | 13.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 49 | 55 | 39.45% |
| CXW250117P00015000 | 2024-05-21 10:20AM EDT | 15.00 | 1.50 | 1.80 | 4.30 | 0.00 | - | 17 | 36 | 62.40% |
| CXW250117P00016000 | 2024-06-06 2:00PM EDT | 16.00 | 1.75 | 4.10 | 4.30 | 0.00 | - | 62 | 190 | 35.55% |
| CXW250117P00017000 | 2024-05-09 10:39AM EDT | 17.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 3 | 3 | 0.00% |
| CXW250117P00019000 | 2024-05-20 12:04PM EDT | 19.00 | 4.10 | 5.90 | 9.70 | 0.00 | - | - | 0 | 68.26% |
| CXW250117P00020000 | 2024-05-23 1:57PM EDT | 20.00 | 4.90 | 8.30 | 8.80 | 0.00 | - | - | 0 | 62.99% |
© 2024 Yahoo. All rights reserved.