NYSE - Delayed Quote • USD
CoreCivic, Inc. (CXW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621C00008000 | 5/3/2024 2:00 PM | 8 | 7.50 | 6.50 | 8.70 | 0.00 | 0.00% | 1 | 4,437 | 208.20% |
| CXW240621C00009000 | 3/20/2024 3:46 PM | 9 | 6.35 | 4.00 | 6.00 | 0.00 | 0.00% | 1,154 | 682 | 0.00% |
| CXW240621C00010000 | 4/18/2024 2:23 PM | 10 | 5.02 | 5.00 | 6.20 | 0.00 | 0.00% | 1 | 502 | 150.59% |
| CXW240621C00011000 | 2/15/2024 2:54 PM | 11 | 3.62 | 3.90 | 4.20 | 0.00 | 0.00% | 18 | 319 | 52.34% |
| CXW240621C00012000 | 4/22/2024 1:36 PM | 12 | 3.10 | 3.10 | 3.30 | 0.00 | 0.00% | 20 | 576 | 65.04% |
| CXW240621C00013000 | 5/9/2024 2:27 PM | 13 | 2.95 | 2.10 | 3.70 | 0.00 | 0.00% | 4 | 33 | 99.90% |
| CXW240621C00014000 | 5/14/2024 5:57 PM | 14 | 1.30 | 0.70 | 1.30 | 0.00 | 0.00% | 3 | 594 | 37.50% |
| CXW240621C00015000 | 5/17/2024 7:42 PM | 15 | 0.52 | 0.45 | 0.60 | -0.23 | -30.67% | 23 | 525 | 32.03% |
| CXW240621C00016000 | 5/17/2024 4:33 PM | 16 | 0.17 | 0.15 | 0.25 | -0.05 | -22.73% | 1 | 1,581 | 32.72% |
| CXW240621C00017000 | 5/13/2024 2:28 PM | 17 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 7 | 1,582 | 39.16% |
| CXW240621C00018000 | 4/23/2024 4:29 PM | 18 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 196 | 38.28% |
| CXW240621C00019000 | 2/1/2024 2:49 PM | 19 | 0.17 | 0.15 | 0.30 | 0.00 | 0.00% | - | 3 | 67.97% |
| CXW240621C00020000 | 3/21/2024 1:46 PM | 20 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 90.82% |
| CXW240621C00025000 | 11/7/2023 3:34 PM | 25 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 40 | 97.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621P00010000 | 1/24/2024 6:08 PM | 10 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 11 | 129.49% |
| CXW240621P00011000 | 3/1/2024 6:18 PM | 11 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 106.84% |
| CXW240621P00012000 | 4/23/2024 4:27 PM | 12 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 17 | 85.55% |
| CXW240621P00013000 | 5/16/2024 1:59 PM | 13 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 127 | 45.70% |
| CXW240621P00014000 | 5/17/2024 5:05 PM | 14 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 10 | 2,000 | 32.52% |
| CXW240621P00015000 | 5/17/2024 2:26 PM | 15 | 0.40 | 0.35 | 0.40 | 0.02 | 5.26% | 682 | 397 | 22.66% |
| CXW240621P00016000 | 5/2/2024 7:09 PM | 16 | 1.12 | 1.00 | 1.10 | 0.00 | 0.00% | 1 | 18 | 24.41% |
| CXW240621P00017000 | 3/5/2024 3:11 PM | 17 | 2.70 | 1.95 | 2.05 | 0.00 | 0.00% | - | 1 | 32.42% |
| CXW240621P00020000 | 4/5/2024 2:39 PM | 20 | 4.30 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GEO The GEO Group, Inc.
13.42
+1.44%
BCO The Brink's Company
97.00
-0.45%
ALLE Allegion plc
124.43
-0.77%
BRC Brady Corporation
60.56
+0.33%
MSA MSA Safety Incorporated
189.15
-0.06%
REZI Resideo Technologies, Inc.
21.59
-0.78%
ADT ADT Inc.
7.18
-0.14%
MG Mistras Group, Inc.
8.38
+0.48%
NL NL Industries, Inc.
7.27
+4.01%
NSSC Napco Security Technologies, Inc.
45.50
+1.54%