Australia markets close in 6 hours 6 minutes

Core Scientific, Inc. (CORZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.55-0.40 (-4.02%)
At close: 04:00PM EDT
9.55 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ240719C000010002024-06-21 10:13AM EDT1.007.527.3010.100.00-10662.50%
CORZ240719C000025002024-06-24 9:45AM EDT2.506.106.007.400.00-46490.63%
CORZ240719C000030002024-06-27 10:07AM EDT3.007.005.206.900.00-215427.34%
CORZ240719C000035002024-06-26 3:22PM EDT3.506.404.707.400.00-2250.00%
CORZ240719C000040002024-06-18 10:14AM EDT4.005.504.205.900.00-200331332.03%
CORZ240719C000045002024-06-27 9:57AM EDT4.505.504.405.40+0.70+14.58%2588294.53%
CORZ240719C000050002024-06-27 2:36PM EDT5.004.804.004.900.00-11952260.94%
CORZ240719C000055002024-06-27 9:31AM EDT5.504.603.504.40+0.10+2.22%5150230.47%
CORZ240719C000060002024-06-27 10:04AM EDT6.004.053.303.70+0.05+1.25%11,086153.91%
CORZ240719C000070002024-06-27 3:46PM EDT7.002.702.452.85-0.30-10.00%212,603100.78%
CORZ240719C000080002024-06-27 2:45PM EDT8.001.951.752.00-0.17-8.02%1841,690104.69%
CORZ240719C000090002024-06-27 3:58PM EDT9.001.151.151.25-0.30-20.69%2476,47399.22%
CORZ240719C000100002024-06-27 3:59PM EDT10.000.800.700.80-0.10-11.11%95318,051100.39%
CORZ240719C000110002024-06-27 3:59PM EDT11.000.420.400.50-0.12-22.22%41813,033101.17%
CORZ240719C000120002024-06-27 3:14PM EDT12.000.370.200.35-0.03-7.50%606,212103.91%
CORZ240719C000130002024-06-27 3:43PM EDT13.000.200.100.200.00-5636,793102.73%
CORZ240719C000140002024-06-27 10:21AM EDT14.000.120.050.15-0.03-20.00%151,153107.81%
CORZ240719C000150002024-06-27 3:31PM EDT15.000.080.000.10+0.01+14.29%1051,523105.47%
CORZ240719C000160002024-06-26 9:38AM EDT16.000.100.000.750.00-153188.67%
CORZ240719C000180002024-06-17 2:25PM EDT18.000.150.000.750.00--9214.45%
CORZ240719C000190002024-06-26 12:30PM EDT19.000.100.000.050.00-97109131.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORZ240719P000030002024-05-21 11:39AM EDT3.000.110.000.350.00--10348.44%
CORZ240719P000035002024-05-31 2:00PM EDT3.500.080.000.800.00-629392.97%
CORZ240719P000040002024-06-27 11:34AM EDT4.000.030.000.05-0.02-40.00%2183181.25%
CORZ240719P000045002024-06-04 9:39AM EDT4.500.100.001.000.00-11335.16%
CORZ240719P000050002024-06-21 10:42AM EDT5.000.050.000.050.00-403,559137.50%
CORZ240719P000055002024-06-24 3:30PM EDT5.500.080.000.150.00-1005,488148.44%
CORZ240719P000060002024-06-21 2:35PM EDT6.000.050.000.100.00-11120,512117.97%
CORZ240719P000070002024-06-27 3:23PM EDT7.000.050.000.10+0.03+150.00%958,01484.38%
CORZ240719P000080002024-06-27 3:55PM EDT8.000.270.200.30+0.10+58.82%15910,59892.97%
CORZ240719P000090002024-06-27 1:46PM EDT9.000.600.600.70+0.09+17.65%1359,37999.22%
CORZ240719P000100002024-06-27 3:30PM EDT10.001.101.151.25+0.20+22.22%1614,239100.39%
CORZ240719P000110002024-06-26 9:48AM EDT11.001.701.702.000.00-112795.31%
CORZ240719P000120002024-06-21 2:47PM EDT12.003.502.452.800.00-22188.67%
CORZ240719P000130002024-06-17 11:04AM EDT13.003.503.503.700.00-612102.73%
CORZ240719P000140002024-06-18 11:35AM EDT14.005.203.906.500.00-111206.64%
CORZ240719P000150002024-06-12 1:44PM EDT15.006.004.707.400.00-100205.47%