NYSE - Delayed Quote USD
CoreCivic, Inc. (CXW)
21.60
-0.40
(-1.82%)
At close: 4:00:02 PM EDT
22.15
+0.55
+(2.55%)
After hours: 4:19:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250620C00005000 | 1/13/2025 3:50 PM | 5 | 17.08 | 13.50 | 15.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CXW250620C00007000 | 11/6/2024 9:43 AM | 7 | 10.70 | 14.10 | 15.20 | 0.00 | 0.00% | - | 1 | 264.06% |
| CXW250620C00009000 | 3/28/2025 10:00 AM | 9 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CXW250620C00010000 | 11/4/2024 3:21 PM | 10 | 4.49 | 11.70 | 12.40 | 0.00 | 0.00% | 2 | 2 | 295.31% |
| CXW250620C00011000 | 4/14/2025 11:16 AM | 11 | 10.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CXW250620C00012000 | 5/7/2025 9:31 AM | 12 | 10.80 | 9.30 | 10.80 | 0.00 | 0.00% | 1 | 453 | 236.52% |
| CXW250620C00013000 | 2/3/2025 2:23 PM | 13 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 0.00% |
| CXW250620C00014000 | 4/9/2025 10:24 AM | 14 | 5.90 | 7.60 | 8.20 | 0.00 | 0.00% | 1 | 5 | 165.23% |
| CXW250620C00015000 | 5/28/2025 2:58 PM | 15 | 7.00 | 6.40 | 7.80 | 0.00 | 0.00% | 1 | 81 | 169.53% |
| CXW250620C00016000 | 3/6/2025 2:29 PM | 16 | 3.80 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| CXW250620C00017000 | 5/9/2025 9:58 AM | 17 | 4.99 | 4.30 | 5.00 | 0.00 | 0.00% | 12 | 28 | 67.58% |
| CXW250620C00018000 | 6/3/2025 10:47 AM | 18 | 3.78 | 3.40 | 3.90 | 0.00 | 0.00% | 3 | 23 | 53.91% |
| CXW250620C00019000 | 5/2/2025 9:57 AM | 19 | 4.45 | 2.75 | 3.40 | 0.00 | 0.00% | 2 | 13 | 83.40% |
| CXW250620C00020000 | 5/29/2025 12:59 PM | 20 | 2.22 | 1.70 | 2.55 | 0.00 | 0.00% | 20 | 94 | 66.41% |
| CXW250620C00021000 | 6/5/2025 1:05 PM | 21 | 1.15 | 1.00 | 1.15 | -0.30 | -20.69% | 349 | 30 | 45.80% |
| CXW250620C00022000 | 6/5/2025 12:15 PM | 22 | 0.50 | 0.05 | 0.60 | -0.07 | -12.28% | 2 | 418 | 43.07% |
| CXW250620C00023000 | 6/5/2025 12:59 PM | 23 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 30 | 2,219 | 40.43% |
| CXW250620C00024000 | 6/5/2025 10:38 AM | 24 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 2 | 2,030 | 40.63% |
| CXW250620C00025000 | 6/5/2025 10:43 AM | 25 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 505 | 51.37% |
| CXW250620C00026000 | 5/29/2025 10:20 AM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 211 | 52.73% |
| CXW250620C00027000 | 5/22/2025 1:34 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 53.91% |
| CXW250620C00028000 | 5/23/2025 3:23 PM | 28 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 48 | 82.81% |
| CXW250620C00029000 | 5/20/2025 10:13 AM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 75 | 67.97% |
| CXW250620C00030000 | 4/22/2025 9:30 AM | 30 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CXW250620C00031000 | 3/4/2025 9:30 AM | 31 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| CXW250620C00032000 | 4/11/2025 3:51 PM | 32 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 117.58% |
| CXW250620C00033000 | 5/7/2025 2:25 PM | 33 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 62 | 119.92% |
| CXW250620C00034000 | 1/24/2025 9:51 AM | 34 | 0.56 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 6 | 192.19% |
| CXW250620C00035000 | 1/31/2025 12:25 PM | 35 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 86 | 50.00% |
| CXW250620C00036000 | 4/21/2025 9:30 AM | 36 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 138.28% |
| CXW250620C00038000 | 2/11/2025 9:32 AM | 38 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 187.70% |
| CXW250620C00039000 | 12/24/2024 12:32 PM | 39 | 0.30 | 0.05 | 1.55 | 0.00 | 0.00% | 24 | 34 | 236.43% |
| CXW250620C00040000 | 2/13/2025 10:18 AM | 40 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,260 | 153.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW250620P00010000 | 2/10/2025 9:30 AM | 10 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | - | 50 | 259.77% |
| CXW250620P00011000 | 11/18/2024 9:30 AM | 11 | 0.50 | 0.20 | 0.40 | 0.00 | 0.00% | - | 25 | 237.11% |
| CXW250620P00012000 | 2/12/2025 11:17 AM | 12 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | - | 450 | 206.64% |
| CXW250620P00015000 | 4/4/2025 3:36 PM | 15 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 63 | 137.31% |
| CXW250620P00016000 | 4/16/2025 2:33 PM | 16 | 0.27 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 70 | 107.23% |
| CXW250620P00017000 | 5/12/2025 11:36 AM | 17 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 678 | 67.58% |
| CXW250620P00018000 | 5/15/2025 12:38 PM | 18 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 50 | 106 | 70.31% |
| CXW250620P00019000 | 5/9/2025 9:53 AM | 19 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 60 | 48.44% |
| CXW250620P00020000 | 6/5/2025 9:53 AM | 20 | 0.30 | 0.10 | 0.25 | 0.10 | 50.00% | 1 | 221 | 46.68% |
| CXW250620P00021000 | 6/4/2025 11:09 AM | 21 | 0.35 | 0.35 | 0.50 | 0.00 | 0.00% | 107 | 234 | 42.87% |
| CXW250620P00022000 | 6/3/2025 11:46 AM | 22 | 0.82 | 0.80 | 0.95 | 0.00 | 0.00% | 5 | 110 | 40.23% |
| CXW250620P00023000 | 6/4/2025 12:27 PM | 23 | 1.51 | 1.40 | 2.45 | 0.00 | 0.00% | 2 | 23 | 58.30% |
| CXW250620P00024000 | 5/7/2025 2:13 PM | 24 | 2.25 | 1.95 | 2.80 | 0.00 | 0.00% | 2 | 19 | 65.82% |
| CXW250620P00025000 | 4/3/2025 3:52 PM | 25 | 4.70 | 2.75 | 2.85 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CXW250620P00026000 | 4/3/2025 2:22 PM | 26 | 5.60 | 3.50 | 3.60 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| CXW250620P00027000 | 5/8/2025 2:02 PM | 27 | 4.30 | 5.10 | 5.80 | 0.00 | 0.00% | - | 0 | 60.94% |
| CXW250620P00029000 | 4/15/2025 3:04 PM | 29 | 7.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CXW250620P00031000 | 4/7/2025 11:14 AM | 31 | 11.90 | 8.90 | 9.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| CXW250620P00033000 | 3/18/2025 9:36 AM | 33 | 13.10 | 10.50 | 11.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CXW250620P00036000 | 11/12/2024 2:41 PM | 36 | 13.80 | 13.40 | 15.60 | 0.00 | 0.00% | - | 4 | 132.81% |
Related Tickers
GEO The GEO Group, Inc.
26.20
-2.20%
NL NL Industries, Inc.
6.90
-0.29%
MSA MSA Safety Incorporated
165.25
+0.13%
MG Mistras Group, Inc.
7.70
+0.79%
BRC Brady Corporation
69.55
-1.42%
NSSC Napco Security Technologies, Inc.
28.68
+0.35%
ADT ADT Inc.
8.25
-4.07%
UUU Universal Safety Products, Inc
2.9200
-0.17%
ALLE Allegion plc
138.23
+0.09%
BAER Bridger Aerospace Group Holdings, Inc.
1.8300
+0.55%