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

31.85 +1.20 +3.92%

- Closed. Currency in USD

After Hours

31.85

-0.00

-0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 865,225
Bid/Ask: 0.00 / 0.00
Day's Range: 30.66 - 32.20

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

Jul 20, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.7	21.2	0	12.00	0	0%	0	0.25	0
CXW Call 12.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|12.00C Delta0.9808 Imp Vol1.8354 Bid18.7 Gamma0.0026 Theoretical19.95 Ask21.2 Theta-0.0102 Intrinsic Value19.85 Volume0 Vega0.004 Time Value-19.85 Open Interest0 Rho0.0049 Delta / Theta-95.9881 CXW Put 12.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|12.00P Delta-0.0171 Imp Vol1.7777 Bid0 Gamma0.0025 Theoretical0.13 Ask0.25 Theta-0.0111 Intrinsic Value-19.85 Volume0 Vega0.004 Time Value19.85 Open Interest0 Rho-0.0006 Delta / Theta1.5398
0	0%	17.7	20.1	0	13.00	0	0%	0	0.25	0
CXW Call 13.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|13.00C Delta0.9865 Imp Vol1.5583 Bid17.7 Gamma0.0023 Theoretical18.9 Ask20.1 Theta-0.0061 Intrinsic Value18.85 Volume0 Vega0.0029 Time Value-18.85 Open Interest0 Rho0.0041 Delta / Theta-161.4054 CXW Put 13.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|13.00P Delta-0.0186 Imp Vol1.6437 Bid0 Gamma0.0029 Theoretical0.13 Ask0.25 Theta-0.011 Intrinsic Value-18.85 Volume0 Vega0.0043 Time Value18.85 Open Interest0 Rho-0.0006 Delta / Theta1.6852
0	0%	17.2	19.1	0	14.00	0	0%	0	0.05	0
CXW Call 14.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|14.00C Delta0.9593 Imp Vol1.8846 Bid17.2 Gamma0.0048 Theoretical18.15 Ask19.1 Theta-0.0214 Intrinsic Value17.85 Volume0 Vega0.0078 Time Value-17.85 Open Interest0 Rho0.0067 Delta / Theta-44.7697 CXW Put 14.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|14.00P Delta-0.0062 Imp Vol1.1921 Bid0 Gamma0.0015 Theoretical0.02 Ask0.05 Theta-0.0031 Intrinsic Value-17.85 Volume0 Vega0.0016 Time Value17.85 Open Interest0 Rho-0.0002 Delta / Theta2.0108
					31.85	Price @ Jul 20, 2026 20:09 GMT
2.12	41.33%	2	2.25	1,160	32.00	2.2	0%	2.05	2.2	4
CXW Call 32.00 Exp: Aug 21, 2026 Last: 2.12 Chg.: 41.33% SymbolCXW\|20260821\|32.00C Delta0.5196 Imp Vol0.5911 Bid2 Gamma0.0764 Theoretical2.13 Ask2.25 Theta-0.0337 Intrinsic Value-0.15 Volume1,160 Vega0.0374 Time Value2.27 Open Interest1,855 Rho0.0111 Delta / Theta-15.4044 CXW Put 32.00 Exp: Aug 21, 2026 Last: 2.2 Chg.: 0% SymbolCXW\|20260821\|32.00P Delta-0.4808 Imp Vol0.5405 Bid2.05 Gamma0.0778 Theoretical2.12 Ask2.2 Theta-0.0321 Intrinsic Value0.15 Volume4 Vega0.0374 Time Value2.05 Open Interest165 Rho-0.0152 Delta / Theta14.9852
1.7	0%	1.55	1.8	582	33.00	2.75	0%	2.6	2.75	240
CXW Call 33.00 Exp: Aug 21, 2026 Last: 1.7 Chg.: 0% SymbolCXW\|20260821\|33.00C Delta0.4479 Imp Vol0.582 Bid1.55 Gamma0.072 Theoretical1.68 Ask1.8 Theta-0.0331 Intrinsic Value-1.15 Volume582 Vega0.0372 Time Value2.85 Open Interest2,139 Rho0.0098 Delta / Theta-13.5345 CXW Put 33.00 Exp: Aug 21, 2026 Last: 2.75 Chg.: 0% SymbolCXW\|20260821\|33.00P Delta-0.5589 Imp Vol0.5317 Bid2.6 Gamma0.0783 Theoretical2.68 Ask2.75 Theta-0.0313 Intrinsic Value1.15 Volume240 Vega0.037 Time Value1.6 Open Interest11 Rho-0.0179 Delta / Theta17.8677
1.3	36.84%	1.2	1.4	412	34.00	0	0%	3.2	3.6	0
CXW Call 34.00 Exp: Aug 21, 2026 Last: 1.3 Chg.: 36.84% SymbolCXW\|20260821\|34.00C Delta0.3783 Imp Vol0.5747 Bid1.2 Gamma0.0701 Theoretical1.3 Ask1.4 Theta-0.0315 Intrinsic Value-2.15 Volume412 Vega0.0358 Time Value3.45 Open Interest18,032 Rho0.0085 Delta / Theta-12.0052 CXW Put 34.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260821\|34.00P Delta-0.6251 Imp Vol0.5512 Bid3.2 Gamma0.0724 Theoretical3.4 Ask3.6 Theta-0.0311 Intrinsic Value2.15 Volume0 Vega0.0355 Time Value-2.15 Open Interest17 Rho-0.0202 Delta / Theta20.0717

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	6,415.72	+11.61	+0.18%
Nikkei 225	64,141.12	-2694.42	-4.03%
Shanghai	3,796.28	+32.13	+0.85%
US 500	7,436.2	-7.3	-0.10%
US Tech 100	28,547.4	-56.8	-0.20%
DAX	24,846.69	+15.71	+0.06%
Dollar Index	100.80	+0.21	+0.21%

Crude Oil WTI	82.67	+0.25	+0.30%
Brent Oil	88.83	-0.13	-0.15%
Natural Gas	2.847	+0.012	+0.42%
Gold	4,010.87	-1.13	-0.03%
Silver	56.643	-0.026	-0.04%
US Soybeans	1,224.50	-0.50	-0.04%
Copper	6.3360	-0.0045	-0.07%

Philippines 2Y	6.434	0.000	0.00%
Philippines 10Y	7.371	0.000	0.00%
Philippines 20Y	7.395	0.000	0.00%
U.S. 2Y	4.211	+0.039	+0.93%
U.S. 10Y	4.591	-0.004	-0.09%
U.S. 30Y	5.116	+0.052	+1.03%
Germany 10Y	3.1477	+0.0243	+0.78%

Alphabet C	351.37	+5.25	+1.52%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.83	+0.26	+0.32%
Booking	179.45	-2.23	-1.23%
Apple	326.70	-7.04	-2.11%
Alibaba ADR	120.34	+5.37	+4.67%
Tesla	369.59	-11.25	-2.95%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	31.85	+1.20	+3.92%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.960	-0.24%	18.31M
International Container	1,027.000	+2.91%	1.85M
BDO Unibank	126.80	-0.16%	1.70M
SM Investments	598.00	+0.17%	896.20K
Ayala Pref	508.50	+5.06%	605.04K
Globe Telecom Pref	1,870.00	+2.52%	175.05K
PLDT	1,258.00	+0.64%	170.75K

Name	Last	Chg. %	Vol.
LBC Express	7.300	+19.87%	6.00K
Lopez	5.000	+18.76%	3.57M
Atlas Consolidated Mining	10.280	+17.49%	15.27M
Forum Pacific	0.315	+16.67%	20.00K
Metro Alliance Holdings Equities	1.00	+14.94%	10.00K
Philippine Estates	0.440	+14.29%	1.17M
Anchor Land	4.000	+14.29%	10.00K

Name	Last	Chg. %	Vol.
IPM	1.630	-7.91%	1.00K
Century Peak Holdings Corp	2.050	-7.66%	21.00K
Island Information and Tech	0.1320	-5.71%	7.36M
Empire East Land	0.101	-5.61%	3.75M
First Gen	18.34	-4.48%	3.43M
SM Prime	18.240	-4.40%	7.04M
ACE Enexor	2.980	-4.18%	6.00K