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

20.57 +0.32 +1.58%

03:59:59 - Closed. Currency in USD

After Hours

20.57

0.00

0.00%

4:26:01 - Real-time Data

Type: Equity

Market: United States

Volume: 502,585
Bid/Ask: 0.00 / 0.00
Day's Range: 20.21 - 20.60

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

Apr 28, 2026 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.8	9.3	0	12.00	0	0%	0	0.4	0
CXW Call 12.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|12.00C Delta0 Imp Vol0 Bid7.8 Gamma0 Theoretical0 Ask9.3 Theta0 Intrinsic Value8.57 Volume0 Vega0 Time Value-8.57 Open Interest0 Rho0 Delta / Theta0 CXW Put 12.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|12.00P Delta-0.0528 Imp Vol1.7407 Bid0 Gamma0.0139 Theoretical0.2 Ask0.4 Theta-0.0246 Intrinsic Value-8.57 Volume0 Vega0.0048 Time Value8.57 Open Interest0 Rho-0.0006 Delta / Theta2.1479
0	0%	6.8	8.3	0	13.00	0	0%	0	0.45	0
CXW Call 13.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|13.00C Delta0 Imp Vol0 Bid6.8 Gamma0 Theoretical0 Ask8.3 Theta0 Intrinsic Value7.57 Volume0 Vega0 Time Value-7.57 Open Interest0 Rho0 Delta / Theta0 CXW Put 13.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|13.00P Delta-0.0644 Imp Vol1.5705 Bid0 Gamma0.018 Theoretical0.22 Ask0.45 Theta-0.0259 Intrinsic Value-7.57 Volume0 Vega0.0056 Time Value7.57 Open Interest0 Rho-0.0007 Delta / Theta2.4827
0	0%	5.8	7.3	0	14.00	0	0%	0	0.45	0
CXW Call 14.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|14.00C Delta0 Imp Vol0 Bid5.8 Gamma0 Theoretical0 Ask7.3 Theta0 Intrinsic Value6.57 Volume0 Vega0 Time Value-6.57 Open Interest0 Rho0 Delta / Theta0 CXW Put 14.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|14.00P Delta-0.0736 Imp Vol1.3637 Bid0 Gamma0.023 Theoretical0.23 Ask0.45 Theta-0.025 Intrinsic Value-6.57 Volume0 Vega0.0062 Time Value6.57 Open Interest0 Rho-0.0008 Delta / Theta2.9451
					20.57	Price @ Apr 28, 2026 20:50 GMT
0.8	6.67%	0.75	1.05	401	21.00	1.36	0%	1.1	1.35	0
CXW Call 21.00 Exp: May 15, 2026 Last: 0.8 Chg.: 6.67% SymbolCXW\|20260515\|21.00C Delta0.4506 Imp Vol0.57 Bid0.75 Gamma0.1565 Theoretical0.8 Ask1.05 Theta-0.0283 Intrinsic Value-0.43 Volume401 Vega0.0175 Time Value1.23 Open Interest226 Rho0.0035 Delta / Theta-15.9197 CXW Put 21.00 Exp: May 15, 2026 Last: 1.36 Chg.: 0% SymbolCXW\|20260515\|21.00P Delta-0.5518 Imp Vol0.544 Bid1.1 Gamma0.1631 Theoretical1.23 Ask1.35 Theta-0.0293 Intrinsic Value0.43 Volume0 Vega0.0175 Time Value0.93 Open Interest15 Rho-0.0059 Delta / Theta18.8542
0.45	0%	0.3	0.55	0	22.00	2.05	0%	1.75	2.05	4
CXW Call 22.00 Exp: May 15, 2026 Last: 0.45 Chg.: 0% SymbolCXW\|20260515\|22.00C Delta0.2966 Imp Vol0.5424 Bid0.3 Gamma0.1437 Theoretical0.43 Ask0.55 Theta-0.0237 Intrinsic Value-1.43 Volume0 Vega0.0153 Time Value1.88 Open Interest233 Rho0.0024 Delta / Theta-12.4994 CXW Put 22.00 Exp: May 15, 2026 Last: 2.05 Chg.: 0% SymbolCXW\|20260515\|22.00P Delta-0.6646 Imp Vol0.6411 Bid1.75 Gamma0.1272 Theoretical2.05 Ask2.05 Theta-0.0318 Intrinsic Value1.43 Volume4 Vega0.0161 Time Value0.62 Open Interest1 Rho-0.0073 Delta / Theta20.895
0.2	0%	0.15	0.3	0	23.00	0	0%	2.2	3.4	0
CXW Call 23.00 Exp: May 15, 2026 Last: 0.2 Chg.: 0% SymbolCXW\|20260515\|23.00C Delta0.181 Imp Vol0.5437 Bid0.15 Gamma0.1091 Theoretical0.23 Ask0.3 Theta-0.0182 Intrinsic Value-2.43 Volume0 Vega0.0117 Time Value2.63 Open Interest8,526 Rho0.0015 Delta / Theta-9.932 CXW Put 23.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|23.00P Delta-0.7765 Imp Vol0.6292 Bid2.2 Gamma0.1058 Theoretical2.8 Ask3.4 Theta-0.026 Intrinsic Value2.43 Volume0 Vega0.0131 Time Value-2.43 Open Interest0 Rho-0.0087 Delta / Theta29.8784

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:

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://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

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

PSEi Composite	5,900.39	+33.60	+0.57%
Nikkei 225	59,917.46	-619.90	-1.02%
Shanghai	4,098.76	+20.12	+0.49%
US 500	7,155.5	+16.7	+0.23%
US Tech 100	27,166.1	+137.1	+0.51%
DAX	24,018.26	-65.27	-0.27%
Dollar Index	98.567	+0.091	+0.09%

Crude Oil WTI	99.61	-0.32	-0.32%
Brent Oil	104.42	+0.02	+0.02%
Natural Gas	2.675	-0.005	-0.19%
Gold	4,609.46	+1.06	+0.02%
Silver	73.500	+0.281	+0.38%
US Soybeans	1,191.00	+0.75	+0.06%
Copper	6.0138	+0.0375	+0.63%

Philippines 2Y	5.265	0.000	0.00%
Philippines 10Y	6.810	0.000	0.00%
Philippines 20Y	7.065	0.000	0.00%
U.S. 2Y	3.840	-0.004	-0.10%
U.S. 10Y	4.348	-0.005	-0.11%
U.S. 30Y	4.937	-0.007	-0.14%
Germany 10Y	3.0613	+0.0253	+0.83%

Alphabet C	347.50	-1.02	-0.29%
Villar Land Holdings	420.00	0.00	0.00%
Anheuser Busch ADR	74.42	+1.11	+1.51%
Booking	173.38	-4.14	-2.33%
Apple	270.71	+3.10	+1.16%
Alibaba ADR	130.85	-1.67	-1.26%
Tesla	376.02	-2.65	-0.70%

Recent Quotes

Name	Price	Chg.	Chg. %
CXW	20.57	+0.32	+1.58%
ALBLD	15.10	0.00	0.00%
RBZ	0.52	+0.01	+1.96%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.30	+2.29%	8.05M
Ayala Land	15.680	-0.51%	6.26M
BDO Unibank	114.60	+1.69%	3.60M
Bank of the Philippine Islands	91.05	+0.05%	3.31M
Century Pacific Food	29.800	-1.32%	2.94M
International Container	722.000	+2.27%	634.71K
Manila Electric	658.50	+1.46%	147.84K

Name	Last	Chg. %	Vol.
Medilines Distributors	0.25	+21.29%	610.00K
Berjaya	7.500	+11.94%	400.00
Philippine Racing Club	5.490	+9.58%	1.60K
Wellex Industries	0.320	+8.47%	10.00K
Geograce Resources	0.090	+5.88%	730.00K
Boulevard	0.0400	+5.26%	26.90M
Liberty Flour Mills	33.000	0.00%	800.00

Name	Last	Chg. %	Vol.
Central Azucarera de Tarlac	9.280	-8.12%	1.00K
Millennium Global	0.062	-4.62%	210.00K
China Banking	60.15	-4.37%	352.60K
Seafront Resources	2.610	-4.04%	146.00K
Vantage Equities	0.9200	-3.16%	20.00K
Belle	1.290	-3.01%	217.00K
National Reinsuranceoration	0.710	-1.39%	894.00K