Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,150.22 +775.12 (+1.19%) CMC Crypto 200
1,406.21 -11.67 (-0.82%)
CoreCivic, Inc. (CXW)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621C00003000 | 2024-06-11 2:24PM EDT | 3.00 | 8.91 | 7.00 | 10.60 | 0.00 | - | - | 1 | 695.31% |
| CXW240621C00008000 | 2024-06-14 10:27AM EDT | 8.00 | 3.85 | 3.20 | 4.80 | +0.22 | +6.06% | 404 | 3,393 | 297.27% |
| CXW240621C00009000 | 2024-06-11 2:24PM EDT | 9.00 | 2.84 | 0.75 | 3.80 | 0.00 | - | 22 | 684 | 404.30% |
| CXW240621C00010000 | 2024-06-11 9:31AM EDT | 10.00 | 1.47 | 0.20 | 2.75 | 0.00 | - | 1 | 502 | 310.16% |
| CXW240621C00011000 | 2024-06-13 1:45PM EDT | 11.00 | 0.82 | 0.65 | 0.75 | 0.00 | - | 3 | 345 | 58.98% |
| CXW240621C00012000 | 2024-06-14 12:48PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 3 | 724 | 55.47% |
| CXW240621C00013000 | 2024-06-12 2:28PM EDT | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 132 | 53.13% |
| CXW240621C00014000 | 2024-06-11 3:05PM EDT | 14.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 53 | 598 | 172.27% |
| CXW240621C00015000 | 2024-06-13 12:01PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 627 | 205.47% |
| CXW240621C00016000 | 2024-06-12 2:03PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,638 | 137.50% |
| CXW240621C00017000 | 2024-06-11 12:24PM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,600 | 140.63% |
| CXW240621C00018000 | 2024-06-05 10:09AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 188 | 156.25% |
| CXW240621C00019000 | 2024-06-04 9:30AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 305.86% |
| CXW240621C00020000 | 2024-03-21 9:46AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 325.78% |
| CXW240621C00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 246.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CXW240621P00009000 | 2024-06-11 2:28PM EDT | 9.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 28 | 226.56% |
| CXW240621P00010000 | 2024-06-11 2:59PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 222 | 223 | 68.75% |
| CXW240621P00011000 | 2024-06-12 2:21PM EDT | 11.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 15 | 416 | 50.39% |
| CXW240621P00012000 | 2024-06-14 3:04PM EDT | 12.00 | 0.45 | 0.45 | 0.65 | -0.18 | -28.57% | 1 | 46 | 65.63% |
| CXW240621P00013000 | 2024-06-13 11:36AM EDT | 13.00 | 1.36 | 0.35 | 2.30 | 0.00 | - | 1 | 79 | 222.27% |
| CXW240621P00014000 | 2024-06-13 2:24PM EDT | 14.00 | 2.40 | 0.55 | 3.50 | 0.00 | - | 500 | 1,075 | 298.44% |
| CXW240621P00015000 | 2024-06-13 2:24PM EDT | 15.00 | 3.40 | 2.15 | 3.80 | 0.00 | - | 500 | 370 | 212.89% |
| CXW240621P00016000 | 2024-06-12 10:01AM EDT | 16.00 | 4.20 | 4.00 | 4.80 | 0.00 | - | 3 | 0 | 106.25% |
| CXW240621P00017000 | 2024-06-05 10:30AM EDT | 17.00 | 1.06 | 5.00 | 5.80 | 0.00 | - | 2 | 0 | 121.88% |
| 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.