CoreCivic, Inc. (CXW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221C00009000 | 2024-06-25 3:07PM EDT | 9.00 | 3.90 | 3.80 | 4.00 | +0.46 | +13.37% | 15 | 4,788 | 63.09% |
| CXW250221C00010000 | 2024-06-25 1:31PM EDT | 10.00 | 3.07 | 3.00 | 3.20 | +0.22 | +7.72% | 10 | 15 | 56.10% |
| CXW250221C00011000 | 2024-06-25 3:46PM EDT | 11.00 | 2.62 | 2.45 | 2.60 | +0.32 | +13.91% | 1 | 41 | 54.64% |
| CXW250221C00012000 | 2024-06-26 11:01AM EDT | 12.00 | 2.02 | 1.95 | 2.05 | +0.52 | +34.67% | 10 | 31 | 52.54% |
| CXW250221C00013000 | 2024-06-25 12:18PM EDT | 13.00 | 1.35 | 1.45 | 1.60 | -0.15 | -10.00% | 41 | 507 | 50.00% |
| CXW250221C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 6 | 119 | 50.83% |
| CXW250221C00015000 | 2024-06-25 12:47PM EDT | 15.00 | 0.80 | 0.80 | 0.95 | +0.10 | +14.29% | 5 | 43 | 49.46% |
| CXW250221C00016000 | 2024-06-05 10:42AM EDT | 16.00 | 2.40 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 47.95% |
| CXW250221C00017000 | 2024-06-25 12:47PM EDT | 17.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 11 | 48.05% |
| CXW250221C00019000 | 2024-06-06 9:34AM EDT | 19.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | - | 1 | 46.58% |
| CXW250221C00020000 | 2024-06-13 3:13PM EDT | 20.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 47.56% |
| CXW250221C00022000 | 2024-06-05 10:42AM EDT | 22.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 1 | 47.46% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250221P00006000 | 2024-06-20 10:52AM EDT | 6.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 131 | 78.71% |
| CXW250221P00007000 | 2024-06-11 2:59PM EDT | 7.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 76 | 53.03% |
| CXW250221P00008000 | 2024-06-20 3:00PM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 53.32% |
| CXW250221P00009000 | 2024-06-18 2:32PM EDT | 9.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 48.15% |
| CXW250221P00011000 | 2024-06-20 3:44PM EDT | 11.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | - | 2 | 42.73% |
| CXW250221P00012000 | 2024-06-21 10:27AM EDT | 12.00 | 1.85 | 1.50 | 1.60 | 0.00 | - | 8 | 18 | 40.77% |
| CXW250221P00014000 | 2024-06-13 10:37AM EDT | 14.00 | 3.05 | 2.65 | 2.80 | 0.00 | - | 45 | 45 | 37.50% |
| CXW250221P00016000 | 2024-06-14 9:53AM EDT | 16.00 | 4.55 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 32.72% |
| CXW250221P00021000 | 2024-06-10 2:29PM EDT | 21.00 | 5.90 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 70.22% |
| CXW250221P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 6.30 | 9.50 | 10.10 | 0.00 | - | 1 | 0 | 38.87% |
© 2024 Yahoo. All rights reserved.