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

30.77 +1.39 +4.73%

03:59:59 - Closed. Currency in USD

After Hours

30.31

-0.46

-1.49%

5:48:54 - Real-time Data

Type: Equity

Market: United States

Volume: 2,451,415
Bid/Ask: 0.00 / 0.00
Day's Range: 29.55 - 30.95

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

Jun 26, 2026 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.1	20.9	0	12.00	0	0%	0	0.25	0
CXW Call 12.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|12.00C Delta0.9689 Imp Vol2.4906 Bid17.1 Gamma0.0037 Theoretical19 Ask20.9 Theta-0.0275 Intrinsic Value18.77 Volume0 Vega0.0049 Time Value-18.77 Open Interest0 Rho0.0039 Delta / Theta-35.2231 CXW Put 12.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|12.00P Delta-0.0182 Imp Vol2.136 Bid0 Gamma0.0028 Theoretical0.13 Ask0.25 Theta-0.0168 Intrinsic Value-18.77 Volume0 Vega0.0033 Time Value18.77 Open Interest0 Rho-0.0004 Delta / Theta1.0839
0	0%	15.9	19.9	0	13.00	0	0%	0	0.7	0
CXW Call 13.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|13.00C Delta0.9755 Imp Vol2.0843 Bid15.9 Gamma0.0036 Theoretical17.9 Ask19.9 Theta-0.0183 Intrinsic Value17.77 Volume0 Vega0.004 Time Value-17.77 Open Interest0 Rho0.0039 Delta / Theta-53.1797 CXW Put 13.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|13.00P Delta-0.0385 Imp Vol2.4317 Bid0 Gamma0.0047 Theoretical0.35 Ask0.7 Theta-0.0357 Intrinsic Value-17.77 Volume0 Vega0.0062 Time Value17.77 Open Interest2 Rho-0.0009 Delta / Theta1.0781
0	0%	15.1	18.8	0	14.00	0	0%	0	0.9	0
CXW Call 14.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|14.00C Delta0.9684 Imp Vol2.0285 Bid15.1 Gamma0.0047 Theoretical16.95 Ask18.8 Theta-0.0226 Intrinsic Value16.77 Volume0 Vega0.005 Time Value-16.77 Open Interest1 Rho0.0044 Delta / Theta-42.7686 CXW Put 14.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260717\|14.00P Delta-0.0485 Imp Vol2.3901 Bid0 Gamma0.0057 Theoretical0.45 Ask0.9 Theta-0.0423 Intrinsic Value-16.77 Volume0 Vega0.0074 Time Value16.77 Open Interest0 Rho-0.0011 Delta / Theta1.1466
					30.77	Price @ Jun 26, 2026 20:50 GMT
1.6	22.14%	1.55	1.85	20	31.00	3	0%	1.65	2.75	0
CXW Call 31.00 Exp: Jul 17, 2026 Last: 1.6 Chg.: 22.14% SymbolCXW\|20260717\|31.00C Delta0.506 Imp Vol0.6201 Bid1.55 Gamma0.0871 Theoretical1.7 Ask1.85 Theta-0.0425 Intrinsic Value-0.23 Volume20 Vega0.0294 Time Value1.83 Open Interest2,230 Rho0.007 Delta / Theta-11.9081 CXW Put 31.00 Exp: Jul 17, 2026 Last: 3 Chg.: 0% SymbolCXW\|20260717\|31.00P Delta-0.4852 Imp Vol0.7016 Bid1.65 Gamma0.0768 Theoretical2.2 Ask2.75 Theta-0.0496 Intrinsic Value0.23 Volume0 Vega0.0293 Time Value2.77 Open Interest104 Rho-0.0098 Delta / Theta9.7875
1.25	21.36%	1.2	1.4	776	32.00	3.8	0%	2.25	3.1	0
CXW Call 32.00 Exp: Jul 17, 2026 Last: 1.25 Chg.: 21.36% SymbolCXW\|20260717\|32.00C Delta0.4218 Imp Vol0.622 Bid1.2 Gamma0.0852 Theoretical1.3 Ask1.4 Theta-0.042 Intrinsic Value-1.23 Volume776 Vega0.0288 Time Value2.48 Open Interest4,023 Rho0.006 Delta / Theta-10.0534 CXW Put 32.00 Exp: Jul 17, 2026 Last: 3.8 Chg.: 0% SymbolCXW\|20260717\|32.00P Delta-0.5674 Imp Vol0.662 Bid2.25 Gamma0.0802 Theoretical2.68 Ask3.1 Theta-0.0462 Intrinsic Value1.23 Volume0 Vega0.0289 Time Value2.57 Open Interest1 Rho-0.0116 Delta / Theta12.2763
0.97	14.12%	0.9	1.2	547	33.00	4.6	0%	2.95	4.3	0
CXW Call 33.00 Exp: Jul 17, 2026 Last: 0.97 Chg.: 14.12% SymbolCXW\|20260717\|33.00C Delta0.3522 Imp Vol0.6503 Bid0.9 Gamma0.0773 Theoretical1.05 Ask1.2 Theta-0.0417 Intrinsic Value-2.23 Volume547 Vega0.0274 Time Value3.2 Open Interest13,621 Rho0.0051 Delta / Theta-8.437 CXW Put 33.00 Exp: Jul 17, 2026 Last: 4.6 Chg.: 0% SymbolCXW\|20260717\|33.00P Delta-0.6144 Imp Vol0.7646 Bid2.95 Gamma0.0675 Theoretical3.63 Ask4.3 Theta-0.0518 Intrinsic Value2.23 Volume0 Vega0.0281 Time Value2.37 Open Interest99 Rho-0.0129 Delta / Theta11.8642

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	6,072.24	+1.18	+0.02%
Nikkei 225	69,360.88	-3005.46	-4.15%
Shanghai	4,027.26	-93.02	-2.26%
US 500	7,333.2	-24.8	-0.34%
US Tech 100	28,989.9	-450.4	-1.53%
DAX	24,671.22	-323.61	-1.29%
Dollar Index	101.14	-0.05	-0.05%

Crude Oil WTI	69.23	-2.69	-3.74%
Brent Oil	73.52	-1.98	-2.62%
Natural Gas	3.226	-0.069	-2.09%
Gold	4,096.30	+48.70	+1.20%
Silver	59.22	+0.86	+1.47%
US Soybeans	1,156.25	+0.25	+0.02%
Copper	6.21	+0.13	+2.14%

Philippines 2Y	6.324	+0.024	+0.38%
Philippines 10Y	6.950	-0.006	-0.09%
Philippines 20Y	7.025	-0.023	-0.33%
U.S. 2Y	4.094	-0.027	-0.66%
U.S. 10Y	4.367	-0.022	-0.50%
U.S. 30Y	4.868	+0.009	+0.19%
Germany 10Y	2.8480	-0.0110	-0.38%

Alphabet C	334.69	-7.50	-2.19%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	85.14	+1.06	+1.26%
Booking	181.46	+4.41	+2.49%
Apple	281.25	+6.10	+2.22%
Alibaba ADR	94.81	-0.26	-0.27%
Tesla	379.71	+4.59	+1.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	30.77	+1.39	+4.73%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.88	-1.83%	12.42M
BDO Unibank	121.00	-0.82%	4.77M
Puregold Price Club	40.300	-2.07%	3.98M
International Container	885.000	-1.12%	1.71M
Ayala	422.20	+1.49%	589.73K
Ayala Pref	416.00	+3.59%	539.21K
SM Investments	596.50	+0.08%	281.67K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	1.65	+19.57%	86.00K
Prime Media	0.800	+14.29%	3.00K
DoubleDragon	12.680	+11.23%	2.91M
Makati Finance	2.190	+10.61%	3.00K
Manila Broadcasting Co	5.520	+10.40%	1.40K
ABS CBN	1.940	+8.99%	403.00K
Philippine Estates	0.445	+8.54%	190.00K

Name	Last	Chg. %	Vol.
Vivant	18.580	-10.46%	0.10K
Manila Bulletin	0.188	-9.62%	20.00K
Metro Alliance Holdings Equities	1.09	-9.17%	34.00K
Boulevard	0.0330	-8.33%	24.90M
Philcomsat Holdings	1.63	-7.91%	2.00K
Nickel Asia	3.6300	-7.40%	13.57M
LFM Properties	0.03	-6.06%	100.00K