Breaking News

CoreCivic Inc (CXW)

Symbol	Exchange	Currency
CXW	NYSE	USD	Real-time
PSRA	Frankfurt	EUR	Delayed
PSRA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

20.18 -0.36 -1.75%

28/08 - Closed. Currency in USD

Pre Market

20.26

+0.08

+0.40%

13:08:11 - Real-time Data

Type: Equity

Market: United States

Volume: 642,384
Bid/Ask: 0.00 / 0.00
Day's Range: 20.11 - 20.54

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

CoreCivic Option Chain

Get free option data for CXW. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CoreCivic options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 28, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.4	0%	14.9	16.2	0	5.00	0	0%	0	0.05	0
CXW Call 5.00 Exp: Sep 19, 2025 Last: 15.4 Chg.: 0% SymbolCXW\|20250919\|5.00C Delta0.9646 Imp Vol4.3785 Bid14.9 Gamma0.0034 Theoretical15.55 Ask16.2 Theta-0.0337 Intrinsic Value15.18 Volume0 Vega0.0036 Time Value0.22 Open Interest2 Rho0.0017 Delta / Theta-28.5928 CXW Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250919\|5.00P Delta-0.0052 Imp Vol2.516 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0042 Intrinsic Value-15.18 Volume0 Vega0.0007 Time Value15.18 Open Interest0 Rho-0.0001 Delta / Theta1.2244
10.42	0%	9.9	11.2	0	10.00	0	0%	0	0.05	0
CXW Call 10.00 Exp: Sep 19, 2025 Last: 10.42 Chg.: 0% SymbolCXW\|20250919\|10.00C Delta0.931 Imp Vol2.3641 Bid9.9 Gamma0.0111 Theoretical10.55 Ask11.2 Theta-0.0321 Intrinsic Value10.18 Volume0 Vega0.0063 Time Value0.24 Open Interest2 Rho0.0035 Delta / Theta-29.0294 CXW Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250919\|10.00P Delta-0.0101 Imp Vol1.3186 Bid0 Gamma0.0041 Theoretical0.03 Ask0.05 Theta-0.004 Intrinsic Value-10.18 Volume0 Vega0.0013 Time Value10.18 Open Interest0 Rho-0.0001 Delta / Theta2.5231
0	0%	7.1	7.5	0	13.00	0.05	0%	0	0.05	0
CXW Call 13.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250919\|13.00C Delta0.94 Imp Vol1.2747 Bid7.1 Gamma0.0187 Theoretical7.3 Ask7.5 Theta-0.0148 Intrinsic Value7.18 Volume0 Vega0.0057 Time Value-7.18 Open Interest0 Rho0.0042 Delta / Theta-63.3788 CXW Put 13.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolCXW\|20250919\|13.00P Delta-0.0153 Imp Vol0.8646 Bid0 Gamma0.009 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-7.18 Volume0 Vega0.0019 Time Value7.23 Open Interest1 Rho-0.0002 Delta / Theta4.0525
					20.18	Price @ Aug 28, 2025 20:09 GMT
0.35	-41.67%	0.35	0.45	5	21.00	1.2	0%	1.1	1.3	31
CXW Call 21.00 Exp: Sep 19, 2025 Last: 0.35 Chg.: -41.67% SymbolCXW\|20250919\|21.00C Delta0.323 Imp Vol0.3517 Bid0.35 Gamma0.2065 Theoretical0.35 Ask0.45 Theta-0.0135 Intrinsic Value-0.82 Volume5 Vega0.0177 Time Value1.17 Open Interest2,173 Rho0.0033 Delta / Theta-23.9435 CXW Put 21.00 Exp: Sep 19, 2025 Last: 1.2 Chg.: 0% SymbolCXW\|20250919\|21.00P Delta-0.6761 Imp Vol0.339 Bid1.1 Gamma0.212 Theoretical1.2 Ask1.3 Theta-0.015 Intrinsic Value0.82 Volume31 Vega0.0176 Time Value0.38 Open Interest354 Rho-0.0089 Delta / Theta45.2139
0.26	0%	0.15	0.2	0	22.00	1.72	0%	1.9	2.05	0
CXW Call 22.00 Exp: Sep 19, 2025 Last: 0.26 Chg.: 0% SymbolCXW\|20250919\|22.00C Delta0.1792 Imp Vol0.3799 Bid0.15 Gamma0.1392 Theoretical0.18 Ask0.2 Theta-0.0108 Intrinsic Value-1.82 Volume0 Vega0.0129 Time Value2.08 Open Interest479 Rho0.0019 Delta / Theta-16.6291 CXW Put 22.00 Exp: Sep 19, 2025 Last: 1.72 Chg.: 0% SymbolCXW\|20250919\|22.00P Delta-0.8737 Imp Vol0.3045 Bid1.9 Gamma0.1335 Theoretical1.97 Ask2.05 Theta-0.0086 Intrinsic Value1.82 Volume0 Vega0.01 Time Value-0.1 Open Interest139 Rho-0.0118 Delta / Theta101.5274
0.08	-38.46%	0.05	0.15	2	23.00	3.4	0%	2.65	2.95	0
CXW Call 23.00 Exp: Sep 19, 2025 Last: 0.08 Chg.: -38.46% SymbolCXW\|20250919\|23.00C Delta0.0912 Imp Vol0.3963 Bid0.05 Gamma0.0836 Theoretical0.08 Ask0.15 Theta-0.0071 Intrinsic Value-2.82 Volume2 Vega0.0081 Time Value2.9 Open Interest458 Rho0.001 Delta / Theta-12.839 CXW Put 23.00 Exp: Sep 19, 2025 Last: 3.4 Chg.: 0% SymbolCXW\|20250919\|23.00P Delta-0.9153 Imp Vol0.3773 Bid2.65 Gamma0.0792 Theoretical2.95 Ask2.95 Theta-0.008 Intrinsic Value2.82 Volume0 Vega0.0073 Time Value0.58 Open Interest23 Rho-0.0129 Delta / Theta114.8333

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CXW Comments

Write your thoughts about CoreCivic Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,121.80	-5.00	-0.10%
NSE All Share	140,420.28	-136.96	-0.10%
US 30	45,489.0	-147.9	-0.32%
US 500	6,482.4	-19.5	-0.30%
FTSE 100	9,197.53	-19.29	-0.21%
DAX	23,985.18	-59.05	-0.25%
South Africa Top 40	93,889.23	-345.36	-0.37%

Brent Oil	67.76	-0.22	-0.32%
Crude Oil WTI	64.39	-0.21	-0.33%
Gold	3,467.80	-6.50	-0.19%
Silver	39.005	-0.185	-0.47%
Copper	4.5795	+0.0405	+0.89%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.00	0.00%
Nigeria 2Y	17.540	+0.000	+0.00%
U.K. 10Y	4.7290	+0.0250	+0.53%
Germany 10Y	2.7104	+0.0124	+0.46%
U.S. 10Y	4.228	+0.021	+0.50%
U.S. 5Y	3.710	+0.014	+0.38%
U.S. 2Y	3.643	+0.008	+0.22%

Fidelitybk	21.350	+0.050	+0.23%
Zenith Bank	68.00	-1.00	-1.45%
UBA	48.70	-0.10	-0.20%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.60	+0.55	+0.60%
Sterling Bank	7.900	-0.100	-1.25%
Dangote Cement	524.40	+4.20	+0.81%

Recent Quotes

Name	Price	Chg.	Chg. %
CXW	20.18	-0.36	-1.75%
1931	6,250.0	0.0	0.00%
Meitav CPI Linked.	374.320	-0.030	-0.01%
Aviva Bpu 1	5.220	-0.020	-0.38%
Pictet Absolute.	58.960	+0.020	+0.03%
Fidelity Special .	43.303	+0.211	+0.49%
Metzler Multi Ass.	148.910	+0.400	+0.27%
Odin Usa B	346.184	-2.115	-0.61%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	92.60	+0.60%	17.66M
Access Holdings	26.65	-1.30%	15.64M
Zenith Bank	68.00	-1.45%	8.59M
Oando Plc	51.20	-4.92%	6.71M
First HoldCo	32.50	-0.15%	6.46M
UBA	48.70	-0.20%	4.22M
MTN Nigeria	409.90	-5.77%	589.88K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	2.41K
Ncr Nigeria	12.70	+9.96%	9.50K
SCOA Nigeria	6.650	+9.92%	169.06K
Skye Shelter Fund	331.10	+9.80%	25.15K
Chellarams	11.35	+8.10%	29.74K
Abbey Mortgage Bank	7.00	+7.69%	44.83K
Cornerst	6.80	+6.42%	120.86K

Name	Last	Chg. %	Vol.
Eternaoil	34.20	-10.00%	65.84K
Geregu Power	1,027.40	-10.00%	1.53K
Tripple Gee and Co	5.04	-10.00%	1.60K
Transcorp Power	257.90	-9.98%	108.52K
Eunisell Interlinked	22.950	-9.82%	13.90K
Transexpr	1.94	-9.77%	79.69K
Total Nig	599.40	-6.34%	302.14K