Log in

NYSE:CXWCorecivic Options Chain and Prices

$8.98
-0.80 (-8.18 %)
(As of 04/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$8.55
Now: $8.98
$9.76
50-Day Range
$8.73
MA: $13.91
$17.40
52-Week Range
$8.33
Now: $8.98
$24.38
Volume1.44 million shs
Average Volume1.78 million shs
Market Capitalization$1.07 billion
P/E Ratio5.68
Dividend Yield18.00%
Beta1.21

Options Chain

Corecivic (NYSE:CXW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$25.00$0.000Call000
4/17/2020$24.00$0.000Call000
4/17/2020$23.00$0.000Call000
4/17/2020$22.00$0.000Call000
4/17/2020$21.00$0.000Call000
4/17/2020$20.00$0.000Call000
4/17/2020$19.00$0.000Call040
4/17/2020$18.00$0.025Call01131.67239 (+0.237091)0.025041
4/17/2020$17.00$0.025Call0611.56053 (+0.235049)0.026471
4/17/2020$16.00$0.000Call0540
4/17/2020$15.00$0.000Call03320
4/17/2020$14.00$0.050Call0121.317730.055738
4/17/2020$13.00$0.050Call0233 (-5)1.14596 (+0.254842)0.062254
4/17/2020$12.00$0.075Call37213 (+8)1.04555 (+0.053706)0.094531
4/17/2020$11.00$0.100Call4333 (+118)0.8789 (+0.086655)0.137279
4/17/2020$10.00$0.400Call26283 (+12)1.09536 (+0.140283)0.346713
4/17/2020$9.00$0.825Call2471.19137 (+0.243123)0.542669
4/17/2020$8.00$1.300Call03 (+2)1.06459 (-0.082969)0.7449
4/17/2020$7.00$2.200Call001.41531 (+0.067605)0.850193
4/17/2020$6.00$2.825Call0001
4/17/2020$5.00$4.050Call001.97453 (+0.304677)0.956145
4/17/2020$4.00$5.200Call003.44971 (+1.29679)0.937585
4/17/2020$3.00$6.000Call002.72998 (-0.741057)0.989775
4/17/2020$2.00$7.000Call003.731980.992245
4/17/2020$25.00$15.850Put00
4/17/2020$24.00$14.850Put00
4/17/2020$23.00$14.050Put002.22031-0.977157
4/17/2020$22.00$12.950Put00
4/17/2020$21.00$12.050Put002.03437-0.975687
4/17/2020$20.00$10.900Put00
4/17/2020$19.00$10.100Put002.15925-0.943771
4/17/2020$18.00$9.000Put01
4/17/2020$17.00$8.100Put0101.9029-0.938082
4/17/2020$16.00$7.100Put0781.76094-0.934625
4/17/2020$15.00$5.750Put091 (-1)
4/17/2020$14.00$4.950Put013 (-50)
4/17/2020$13.00$3.950Put4560
4/17/2020$12.00$2.900Put017 (+1)
4/17/2020$11.00$1.925Put35515 (-10)
4/17/2020$10.00$1.325Put15325 (-10)0.940625 (+0.029024)-0.688202
4/17/2020$9.00$0.675Put714326 (+66)0.954297-0.467685
4/17/2020$8.00$0.325Put12155 (-108)1.06459 (-0.036099)-0.255191
4/17/2020$7.00$0.175Put1001711.29901 (+0.024739)-0.133732
4/17/2020$6.00$0.000Put000
4/17/2020$5.00$0.000Put020
4/17/2020$4.00$0.000Put000
4/17/2020$3.00$0.000Put000
4/17/2020$2.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/5/2020 by MarketBeat.com Staff

Featured Article: Marijuana Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel