Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,915.03 +1,506.64 (+2.30%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
CoreCivic, Inc. (CXW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621C00008000 | 2024-05-03 10:00AM EDT | 8.00 | 7.50 | 6.50 | 8.70 | 0.00 | - | 1 | 4,437 | 205.08% |
| CXW240621C00009000 | 2024-03-20 11:46AM EDT | 9.00 | 6.35 | 4.00 | 6.00 | 0.00 | - | 1,154 | 682 | 0.00% |
| CXW240621C00010000 | 2024-04-18 10:23AM EDT | 10.00 | 5.02 | 5.00 | 6.20 | 0.00 | - | 1 | 502 | 148.44% |
| CXW240621C00011000 | 2024-02-15 10:54AM EDT | 11.00 | 3.62 | 3.90 | 4.20 | 0.00 | - | 18 | 319 | 51.56% |
| CXW240621C00012000 | 2024-04-22 9:36AM EDT | 12.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 20 | 576 | 64.06% |
| CXW240621C00013000 | 2024-05-09 10:27AM EDT | 13.00 | 2.95 | 2.10 | 3.70 | 0.00 | - | 4 | 33 | 98.44% |
| CXW240621C00014000 | 2024-05-14 1:57PM EDT | 14.00 | 1.30 | 0.70 | 1.30 | 0.00 | - | 3 | 594 | 36.91% |
| CXW240621C00015000 | 2024-05-17 3:42PM EDT | 15.00 | 0.52 | 0.45 | 0.60 | -0.23 | -30.67% | 23 | 525 | 31.54% |
| CXW240621C00016000 | 2024-05-17 12:33PM EDT | 16.00 | 0.17 | 0.15 | 0.25 | -0.05 | -22.73% | 1 | 1,581 | 32.23% |
| CXW240621C00017000 | 2024-05-13 10:28AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 1,582 | 38.67% |
| CXW240621C00018000 | 2024-04-23 12:29PM EDT | 18.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 196 | 37.50% |
| CXW240621C00019000 | 2024-02-01 10:49AM EDT | 19.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | - | 3 | 66.99% |
| CXW240621C00020000 | 2024-03-21 9:46AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 89.45% |
| CXW240621C00025000 | 2023-11-07 11:34AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 40 | 95.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621P00010000 | 2024-01-24 2:08PM EDT | 10.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 127.54% |
| CXW240621P00011000 | 2024-03-01 2:18PM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 105.27% |
| CXW240621P00012000 | 2024-04-23 12:27PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| CXW240621P00013000 | 2024-05-16 9:59AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 127 | 45.12% |
| CXW240621P00014000 | 2024-05-17 1:05PM EDT | 14.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 10 | 2,000 | 32.03% |
| CXW240621P00015000 | 2024-05-17 10:26AM EDT | 15.00 | 0.40 | 0.35 | 0.40 | +0.02 | +5.26% | 682 | 397 | 22.36% |
| CXW240621P00016000 | 2024-05-02 3:09PM EDT | 16.00 | 1.12 | 1.00 | 1.10 | 0.00 | - | 1 | 18 | 24.12% |
| CXW240621P00017000 | 2024-03-05 11:11AM EDT | 17.00 | 2.70 | 1.95 | 2.05 | 0.00 | - | - | 1 | 31.84% |
| CXW240621P00020000 | 2024-04-05 10:39AM EDT | 20.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.