Options Chain for CORECIVIC INC COM (CXW) - $14.97 as of 4/26/2024 3:07:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.80 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 9.30 | 12.10 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 7.20 | 9.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 6.20 | 8.40 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 5.30 | 7.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 4.00 | 4.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 3.00 | 3.40 | % | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 2.10 | 2.25 | 2.23 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.91 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 1.25 | 1.35 | 1.34 | -0.91 | -40.45% | 15 | 3 | 0.44 | 0.77 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.60 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 2,500 | 0.42 | 0.54 | 0.27 | -0.01 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 209 | 0.40 | 0.28 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.42 | 0.12 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.05 | 0.06 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.01 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.09 | 0.09 | -0.01 | 3/22/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.23 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 203 | 0.41 | -0.46 | 0.27 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 1.10 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.72 | 0.24 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 1.95 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.88 | 0.14 | -0.01 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 2.65 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.06 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 3.80 | 4.40 | % | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 3.00 | 5.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 21.00 | 5.50 | 6.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 6.80 | 7.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 6.10 | 8.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 9.80 | 10.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |