Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240719C00002500 | 2024-06-07 1:22PM EDT | 2.50 | 5.40 | 7.60 | 8.10 | 0.00 | - | 1 | 18 | 218.75% |
| CORZ240719C00003000 | 2024-05-31 10:19AM EDT | 3.00 | 1.75 | 6.20 | 7.50 | 0.00 | - | 5 | 9 | 289.84% |
| CORZ240719C00003500 | 2024-06-06 9:48AM EDT | 3.50 | 3.80 | 6.70 | 7.00 | 0.00 | - | 1 | 4 | 168.75% |
| CORZ240719C00004000 | 2024-06-12 2:38PM EDT | 4.00 | 5.50 | 6.10 | 6.60 | 0.00 | - | 7 | 337 | 150.00% |
| CORZ240719C00004500 | 2024-06-13 12:25PM EDT | 4.50 | 5.30 | 5.70 | 6.00 | 0.00 | - | 20 | 593 | 132.81% |
| CORZ240719C00005000 | 2024-06-14 3:22PM EDT | 5.00 | 5.20 | 5.10 | 5.60 | +0.50 | +10.64% | 35 | 1,017 | 117.19% |
| CORZ240719C00005500 | 2024-06-11 2:57PM EDT | 5.50 | 3.00 | 4.60 | 5.10 | 0.00 | - | 5 | 230 | 103.13% |
| CORZ240719C00006000 | 2024-06-14 3:09PM EDT | 6.00 | 4.20 | 4.20 | 4.60 | +0.30 | +7.69% | 103 | 1,619 | 114.06% |
| CORZ240719C00007000 | 2024-06-14 3:44PM EDT | 7.00 | 3.30 | 3.30 | 3.60 | +0.35 | +11.86% | 129 | 2,130 | 99.22% |
| CORZ240719C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 2.55 | 2.45 | 2.70 | +0.45 | +21.43% | 296 | 1,851 | 91.41% |
| CORZ240719C00009000 | 2024-06-14 3:58PM EDT | 9.00 | 1.85 | 1.65 | 1.95 | +0.36 | +24.16% | 965 | 5,156 | 85.16% |
| CORZ240719C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 1.40 | 1.35 | 1.40 | +0.35 | +33.33% | 1,490 | 8,148 | 97.56% |
| CORZ240719C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 1,652 | 4,452 | 101.17% |
| CORZ240719C00012000 | 2024-06-14 3:57PM EDT | 12.00 | 0.75 | 0.70 | 0.75 | +0.30 | +66.67% | 1,354 | 1,627 | 103.91% |
| CORZ240719C00013000 | 2024-06-14 3:59PM EDT | 13.00 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 25,397 | 1,579 | 106.25% |
| CORZ240719C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 0.39 | 0.30 | 0.45 | +0.09 | +30.00% | 1,371 | 237 | 107.62% |
| CORZ240719C00015000 | 2024-06-14 3:57PM EDT | 15.00 | 0.35 | 0.30 | 0.35 | +0.11 | +45.83% | 224 | 938 | 115.63% |
| CORZ240719C00016000 | 2024-06-13 3:55PM EDT | 16.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 36 | 41 | 114.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240719P00003000 | 2024-05-21 11:39AM EDT | 3.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 10 | 292.19% |
| CORZ240719P00003500 | 2024-05-31 2:00PM EDT | 3.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 322.27% |
| CORZ240719P00004000 | 2024-06-04 3:19PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 83 | 286.72% |
| CORZ240719P00004500 | 2024-06-04 9:39AM EDT | 4.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 283.59% |
| CORZ240719P00005000 | 2024-06-13 1:54PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 3,538 | 121.88% |
| CORZ240719P00005500 | 2024-06-13 9:30AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,318 | 107.03% |
| CORZ240719P00006000 | 2024-06-14 3:34PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 455 | 20,507 | 124.22% |
| CORZ240719P00007000 | 2024-06-14 1:36PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 7,864 | 94.53% |
| CORZ240719P00008000 | 2024-06-14 2:09PM EDT | 8.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 1,304 | 7,938 | 95.31% |
| CORZ240719P00009000 | 2024-06-14 3:58PM EDT | 9.00 | 0.57 | 0.50 | 0.60 | -0.13 | -18.57% | 387 | 1,013 | 92.97% |
| CORZ240719P00010000 | 2024-06-14 3:58PM EDT | 10.00 | 1.10 | 1.00 | 1.10 | -0.25 | -18.52% | 99 | 2,296 | 97.95% |
| CORZ240719P00011000 | 2024-06-14 11:49AM EDT | 11.00 | 2.00 | 1.60 | 1.80 | -0.20 | -9.09% | 105 | 23 | 103.52% |
| CORZ240719P00012000 | 2024-06-13 9:59AM EDT | 12.00 | 2.47 | 2.25 | 2.55 | +0.09 | +3.78% | 15 | 10 | 104.40% |
| CORZ240719P00013000 | 2024-06-12 1:21PM EDT | 13.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | - | 7 | 106.64% |
| CORZ240719P00014000 | 2024-06-13 9:41AM EDT | 14.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 97.07% |
| CORZ240719P00015000 | 2024-06-12 1:44PM EDT | 15.00 | 6.00 | 4.80 | 5.10 | 0.00 | - | 10 | 0 | 110.16% |
© 2024 Yahoo. All rights reserved.