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

20.24 +0.64 +3.27%

19:07:45 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,007,476
Bid/Ask: 0.00 / 0.00
Day's Range: 20.05 - 21.64

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 07, 2025 17:39 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.37	0%	8	8.4	0	12.00	0	0%	0	0.65	0
CXW Call 12.00 Exp: Aug 15, 2025 Last: 8.37 Chg.: 0% SymbolCXW\|20250815\|12.00C Delta0.9561 Imp Vol2.253 Bid8 Gamma0.0138 Theoretical8.2 Ask8.4 Theta-0.0363 Intrinsic Value8.24 Volume0 Vega0.0027 Time Value0.13 Open Interest2 Rho0.0016 Delta / Theta-26.332 CXW Put 12.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250815\|12.00P Delta-0.0735 Imp Vol2.7945 Bid0 Gamma0.0168 Theoretical0.33 Ask0.65 Theta-0.0725 Intrinsic Value-8.24 Volume0 Vega0.0041 Time Value8.24 Open Interest0 Rho-0.0004 Delta / Theta1.0142
0	0%	6.8	7.2	0	13.00	0	0%	0	0.3	0
CXW Call 13.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250815\|13.00C Delta0.9499 Imp Vol1.9556 Bid6.8 Gamma0.0177 Theoretical7.2 Ask7.2 Theta-0.0351 Intrinsic Value7.24 Volume0 Vega0.003 Time Value-7.24 Open Interest0 Rho0.0017 Delta / Theta-27.0723 CXW Put 13.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCXW\|20250815\|13.00P Delta-0.0532 Imp Vol1.999 Bid0 Gamma0.0182 Theoretical0.15 Ask0.3 Theta-0.0403 Intrinsic Value-7.24 Volume0 Vega0.0032 Time Value7.24 Open Interest0 Rho-0.0003 Delta / Theta1.3187
6.1	0%	5.8	6.4	2	14.00	0.06	0%	0	0.05	0
CXW Call 14.00 Exp: Aug 15, 2025 Last: 6.1 Chg.: 0% SymbolCXW\|20250815\|14.00C Delta0.9799 Imp Vol1.2617 Bid5.8 Gamma0.013 Theoretical6.1 Ask6.4 Theta-0.0097 Intrinsic Value6.24 Volume2 Vega0.0014 Time Value-0.14 Open Interest0 Rho0.0013 Delta / Theta-100.5573 CXW Put 14.00 Exp: Aug 15, 2025 Last: 0.06 Chg.: 0% SymbolCXW\|20250815\|14.00P Delta-0.018 Imp Vol1.2111 Bid0 Gamma0.0123 Theoretical0.03 Ask0.05 Theta-0.01 Intrinsic Value-6.24 Volume0 Vega0.0013 Time Value6.3 Open Interest1 Rho-0.0001 Delta / Theta1.8004
					20.24	Price @ Aug 07, 2025 17:39 GMT
0.29	-3.33%	0.2	0.25	58	21.00	0.77	0%	1.05	1.2	50
CXW Call 21.00 Exp: Aug 15, 2025 Last: 0.29 Chg.: -3.33% SymbolCXW\|20250815\|21.00C Delta0.2697 Imp Vol0.4755 Bid0.2 Gamma0.2339 Theoretical0.23 Ask0.25 Theta-0.0286 Intrinsic Value-0.76 Volume58 Vega0.0098 Time Value1.05 Open Interest3,809 Rho0.001 Delta / Theta-9.4301 CXW Put 21.00 Exp: Aug 15, 2025 Last: 0.77 Chg.: 0% SymbolCXW\|20250815\|21.00P Delta-0.7482 Imp Vol0.4375 Bid1.05 Gamma0.2441 Theoretical1.13 Ask1.2 Theta-0.0273 Intrinsic Value0.76 Volume50 Vega0.0094 Time Value0.01 Open Interest112 Rho-0.0035 Delta / Theta27.3561
0.05	-66.67%	0	0.1	82	22.00	1.48	0%	1.9	2.05	50
CXW Call 22.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: -66.67% SymbolCXW\|20250815\|22.00C Delta0.085 Imp Vol0.4432 Bid0 Gamma0.1181 Theoretical0.05 Ask0.1 Theta-0.0126 Intrinsic Value-1.76 Volume82 Vega0.0046 Time Value1.81 Open Interest549 Rho0.0003 Delta / Theta-6.7312 CXW Put 22.00 Exp: Aug 15, 2025 Last: 1.48 Chg.: 0% SymbolCXW\|20250815\|22.00P Delta-0.926 Imp Vol0.418 Bid1.9 Gamma0.1105 Theoretical1.98 Ask2.05 Theta-0.0125 Intrinsic Value1.76 Volume50 Vega0.0041 Time Value-0.28 Open Interest122 Rho-0.0045 Delta / Theta74.0602
0.05	-44.44%	0	0.05	216	23.00	3	0%	2.65	3.1	0
CXW Call 23.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: -44.44% SymbolCXW\|20250815\|23.00C Delta0.0665 Imp Vol0.5968 Bid0 Gamma0.0727 Theoretical0.05 Ask0.05 Theta-0.0142 Intrinsic Value-2.76 Volume216 Vega0.0038 Time Value2.81 Open Interest1,136 Rho0.0003 Delta / Theta-4.6946 CXW Put 23.00 Exp: Aug 15, 2025 Last: 3 Chg.: 0% SymbolCXW\|20250815\|23.00P Delta-0.8574 Imp Vol0.8128 Bid2.65 Gamma0.0924 Theoretical3.1 Ask3.1 Theta-0.0353 Intrinsic Value2.76 Volume0 Vega0.0066 Time Value0.24 Open Interest29 Rho-0.0045 Delta / Theta24.3054

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	43,866.5	-326.9	-0.74%
US 500	6,321.2	-23.9	-0.38%
FTSE 100	9,100.77	-63.54	-0.69%
DAX	24,190.70	+266.34	+1.11%
South Africa Top 40	93,305.77	+580.68	+0.63%

Brent Oil	66.64	-0.25	-0.37%
Crude Oil WTI	64.07	-0.28	-0.44%
Gold	3,457.50	+24.10	+0.70%
Silver	38.268	+0.365	+0.96%
Copper	4.4023	-0.0107	-0.24%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5600	+0.0100	+0.22%
Germany 10Y	2.6348	-0.0012	-0.05%
U.S. 10Y	4.240	+0.010	+0.24%
U.S. 5Y	3.792	+0.030	+0.80%
U.S. 2Y	3.734	+0.033	+0.89%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CXW	20.24	+0.64	+3.27%
UBS (Lux) Key Sel.	74.040	+0.280	+0.38%
RobecoSAM Smart E.	81.900	+0.200	+0.24%
SICOOB INSTITUCIO.	2.840	+0.002	+0.06%
NWTT	0.0001	+0.0001	+9900.00%
POWE_p	20.00	0.00	0.00%
MFS Meridian Fund.	476.500	-0.840	-0.18%
SBI 10 YEAR GILT	258.21	-0.12	-0.05%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Aiico	3.19	+10.00%	25.37M
Mansard Ins	13.310	+10.00%	3.51M
University Pre	5.610	+10.00%	494.55K
Cornerst	5.83	+10.00%	27.41M
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Nem	32.650	+9.93%	745.94K

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M