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

30.97 +0.64 +2.11%

04:59:59 - Closed. Currency in USD

After Hours

30.97

0.00

0.00%

5:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 2,219,858
Bid/Ask: 0.00 / 0.00
Day's Range: 30.16 - 31.38

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 03, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.2	19.4	0	12.00	0	0%	0	0.3	0
CXW Call 12.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|12.00C Delta0.9952 Imp Vol1.9209 Bid18.2 Gamma0.001 Theoretical18.95 Ask19.4 Theta-0.0039 Intrinsic Value19.32 Volume0 Vega0.0008 Time Value-19.32 Open Interest0 Rho0.0014 Delta / Theta-253.4342 CXW Put 12.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|12.00P Delta-0.0204 Imp Vol2.4651 Bid0 Gamma0.003 Theoretical0.15 Ask0.3 Theta-0.0238 Intrinsic Value-19.32 Volume0 Vega0.0033 Time Value19.32 Open Interest0 Rho-0.0004 Delta / Theta0.8554
0	0%	17.2	18.4	0	13.00	0	0%	0	0.3	0
CXW Call 13.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|13.00C Delta0.9949 Imp Vol1.7662 Bid17.2 Gamma0.0012 Theoretical17.95 Ask18.4 Theta-0.0039 Intrinsic Value18.32 Volume0 Vega0.0009 Time Value-18.32 Open Interest0 Rho0.0015 Delta / Theta-257.6121 CXW Put 13.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|13.00P Delta-0.0222 Imp Vol2.2752 Bid0 Gamma0.0035 Theoretical0.15 Ask0.3 Theta-0.0236 Intrinsic Value-18.32 Volume0 Vega0.0035 Time Value18.32 Open Interest5 Rho-0.0004 Delta / Theta0.9388
0	0%	16.2	17.4	0	14.00	0	0%	0	0.3	0
CXW Call 14.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|14.00C Delta0.9937 Imp Vol1.623 Bid16.2 Gamma0.0016 Theoretical16.95 Ask17.4 Theta-0.0042 Intrinsic Value17.32 Volume0 Vega0.0011 Time Value-17.32 Open Interest0 Rho0.002 Delta / Theta-235.6526 CXW Put 14.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|14.00P Delta-0.0241 Imp Vol2.0996 Bid0 Gamma0.004 Theoretical0.15 Ask0.3 Theta-0.0234 Intrinsic Value-17.32 Volume0 Vega0.0038 Time Value17.32 Open Interest3 Rho-0.0004 Delta / Theta1.0305
					31.32	Price @ Nov 03, 2026 20:09 GMT
1.55	0%	1.4	1.75	394	32.00	0	0%	2.5	2.85	0
CXW Call 32.00 Exp: Nov 20, 2026 Last: 1.55 Chg.: 0% SymbolCXW\|20261120\|32.00C Delta0.4494 Imp Vol0.7664 Bid1.4 Gamma0.0773 Theoretical1.58 Ask1.75 Theta-0.0588 Intrinsic Value-0.68 Volume394 Vega0.0264 Time Value2.23 Open Interest865 Rho0.0051 Delta / Theta-7.648 CXW Put 32.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|32.00P Delta-0.5475 Imp Vol0.774 Bid2.5 Gamma0.0764 Theoretical2.68 Ask2.85 Theta-0.0605 Intrinsic Value0.68 Volume0 Vega0.0264 Time Value-0.68 Open Interest685 Rho-0.009 Delta / Theta9.0476
1.25	10.62%	1	1.35	1	33.00	0	0%	3	3.5	0
CXW Call 33.00 Exp: Nov 20, 2026 Last: 1.25 Chg.: 10.62% SymbolCXW\|20261120\|33.00C Delta0.3723 Imp Vol0.7467 Bid1 Gamma0.0758 Theoretical1.18 Ask1.35 Theta-0.0548 Intrinsic Value-1.68 Volume1 Vega0.0252 Time Value2.93 Open Interest2,028 Rho0.0043 Delta / Theta-6.7909 CXW Put 33.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|33.00P Delta-0.6259 Imp Vol0.7453 Bid3 Gamma0.0759 Theoretical3.25 Ask3.5 Theta-0.0558 Intrinsic Value1.68 Volume0 Vega0.0252 Time Value-1.68 Open Interest1,598 Rho-0.0104 Delta / Theta11.2224
0.88	3.53%	0.75	1.05	6	34.00	0	0%	3.8	4.2	0
CXW Call 34.00 Exp: Nov 20, 2026 Last: 0.88 Chg.: 3.53% SymbolCXW\|20261120\|34.00C Delta0.3056 Imp Vol0.7495 Bid0.75 Gamma0.07 Theoretical0.9 Ask1.05 Theta-0.0511 Intrinsic Value-2.68 Volume6 Vega0.0234 Time Value3.56 Open Interest1,044 Rho0.0036 Delta / Theta-5.9836 CXW Put 34.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|34.00P Delta-0.6891 Imp Vol0.7593 Bid3.8 Gamma0.0693 Theoretical4 Ask4.2 Theta-0.0529 Intrinsic Value2.68 Volume0 Vega0.0235 Time Value-2.68 Open Interest372 Rho-0.0116 Delta / Theta13.0157

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,624.17	-56.18	-0.99%
Nikkei 225	63,081.86	-208.25	-0.33%
Shanghai	3,608.10	-29.93	-0.82%
US 500	7,583.8	+14.8	+0.20%
US Tech 100	28,304.2	+123.9	+0.44%
DAX	25,864.62	-116.47	-0.45%
Dollar Index	101.740	+0.120	+0.11%

Crude Oil WTI	96.78	-0.04	-0.04%
Brent Oil	104.26	-0.12	-0.11%
Natural Gas	2.900	-0.004	-0.14%
Gold	3,940.15	0.00	0.00%
Silver	49.845	+0.035	+0.07%
US Soybeans	1,213.25	-0.25	-0.02%
Copper	6.4145	+0.0010	+0.02%

Philippines 2Y	7.205	-0.068	-0.93%
Philippines 10Y	8.153	+0.095	+1.18%
Philippines 20Y	8.142	+0.074	+0.92%
U.S. 2Y	4.635	+0.052	+1.13%
U.S. 10Y	4.964	+0.015	+0.30%
U.S. 30Y	5.334	+0.065	+1.23%
Germany 10Y	3.3101	+0.0193	+0.59%

Alphabet C	278.29	+0.25	+0.09%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.15	-2.82	-3.36%
Booking	157.26	+3.51	+2.28%
Apple	331.82	-6.50	-1.92%
Alibaba ADR	100.36	-1.14	-1.12%
Tesla	398.20	-5.62	-1.39%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	30.97	+0.64	+2.11%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.70	+1.36%	27.94M
Synergy Grid	25.00	-3.85%	4.83M
BDO Unibank	119.20	+1.02%	3.15M
Bank of the Philippine Islands	92.65	-1.44%	2.34M
International Container	811.500	-3.28%	2.34M
Ayala	528.00	-1.31%	407.84K
SM Investments	545.00	+1.11%	314.70K

Name	Last	Chg. %	Vol.
Premiere Horizon	0.198	+12.50%	8.57M
Supercity Realty Dev	30.90	+8.42%	1.00K
House of Investments	4.970	+6.65%	1.00K
A Brown Company	0.850	+6.25%	423.00K
Atok Big Wedge	2.050	+6.22%	6.00K
Island Information Tech	0.1380	+6.15%	11.81M
Sun Life Financial	5,080.00	+5.79%	95.00

Name	Last	Chg. %	Vol.
Cirtek Holdings Subseries D Pref	6.36	-14.05%	200.00
Pacifica	1.980	-7.91%	75.00K
Belle	1.030	-7.21%	1.41M
Acesite Phils	1.290	-7.19%	13.00K
Prime Media Holdings	0.820	-6.82%	24.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	700.00K
Lepanto Consolidated Mining A	0.2020	-6.48%	41.77M