Australia markets closed

Core Scientific, Inc. (CORZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.33+0.48 (+4.87%)
At close: 04:00PM EDT
10.40 +0.07 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ240719C000025002024-06-07 1:22PM EDT2.505.407.608.100.00-118218.75%
CORZ240719C000030002024-05-31 10:19AM EDT3.001.756.207.500.00-59289.84%
CORZ240719C000035002024-06-06 9:48AM EDT3.503.806.707.000.00-14168.75%
CORZ240719C000040002024-06-12 2:38PM EDT4.005.506.106.600.00-7337150.00%
CORZ240719C000045002024-06-13 12:25PM EDT4.505.305.706.000.00-20593132.81%
CORZ240719C000050002024-06-14 3:22PM EDT5.005.205.105.60+0.50+10.64%351,017117.19%
CORZ240719C000055002024-06-11 2:57PM EDT5.503.004.605.100.00-5230103.13%
CORZ240719C000060002024-06-14 3:09PM EDT6.004.204.204.60+0.30+7.69%1031,619114.06%
CORZ240719C000070002024-06-14 3:44PM EDT7.003.303.303.60+0.35+11.86%1292,13099.22%
CORZ240719C000080002024-06-14 3:59PM EDT8.002.552.452.70+0.45+21.43%2961,85191.41%
CORZ240719C000090002024-06-14 3:58PM EDT9.001.851.651.95+0.36+24.16%9655,15685.16%
CORZ240719C000100002024-06-14 3:59PM EDT10.001.401.351.40+0.35+33.33%1,4908,14897.56%
CORZ240719C000110002024-06-14 3:59PM EDT11.001.000.951.05+0.20+25.00%1,6524,452101.17%
CORZ240719C000120002024-06-14 3:57PM EDT12.000.750.700.75+0.30+66.67%1,3541,627103.91%
CORZ240719C000130002024-06-14 3:59PM EDT13.000.500.450.60+0.10+25.00%25,3971,579106.25%
CORZ240719C000140002024-06-14 3:59PM EDT14.000.390.300.45+0.09+30.00%1,371237107.62%
CORZ240719C000150002024-06-14 3:57PM EDT15.000.350.300.35+0.11+45.83%224938115.63%
CORZ240719C000160002024-06-13 3:55PM EDT16.000.150.150.300.00-3641114.65%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ240719P000030002024-05-21 11:39AM EDT3.000.110.000.350.00--10292.19%
CORZ240719P000035002024-05-31 2:00PM EDT3.500.080.000.750.00-629322.27%
CORZ240719P000040002024-06-04 3:19PM EDT4.000.050.000.750.00-2783286.72%
CORZ240719P000045002024-06-04 9:39AM EDT4.500.100.001.000.00-11283.59%
CORZ240719P000050002024-06-13 1:54PM EDT5.000.050.000.050.00-2013,538121.88%
CORZ240719P000055002024-06-13 9:30AM EDT5.500.050.000.050.00-25,318107.03%
CORZ240719P000060002024-06-14 3:34PM EDT6.000.100.050.150.00-45520,507124.22%
CORZ240719P000070002024-06-14 1:36PM EDT7.000.100.050.150.00-147,86494.53%
CORZ240719P000080002024-06-14 2:09PM EDT8.000.280.250.30-0.07-20.00%1,3047,93895.31%
CORZ240719P000090002024-06-14 3:58PM EDT9.000.570.500.60-0.13-18.57%3871,01392.97%
CORZ240719P000100002024-06-14 3:58PM EDT10.001.101.001.10-0.25-18.52%992,29697.95%
CORZ240719P000110002024-06-14 11:49AM EDT11.002.001.601.80-0.20-9.09%10523103.52%
CORZ240719P000120002024-06-13 9:59AM EDT12.002.472.252.55+0.09+3.78%1510104.40%
CORZ240719P000130002024-06-12 1:21PM EDT13.004.103.103.300.00--7106.64%
CORZ240719P000140002024-06-13 9:41AM EDT14.003.903.804.100.00-1097.07%
CORZ240719P000150002024-06-12 1:44PM EDT15.006.004.805.100.00-100110.16%