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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240719C00001000 | 2024-06-21 10:13AM EDT | 1.00 | 7.52 | 7.30 | 10.10 | 0.00 | - | 1 | 0 | 662.50% |
| CORZ240719C00002500 | 2024-06-24 9:45AM EDT | 2.50 | 6.10 | 6.00 | 7.40 | 0.00 | - | 4 | 6 | 490.63% |
| CORZ240719C00003000 | 2024-06-27 10:07AM EDT | 3.00 | 7.00 | 5.20 | 6.90 | 0.00 | - | 2 | 15 | 427.34% |
| CORZ240719C00003500 | 2024-06-26 3:22PM EDT | 3.50 | 6.40 | 4.70 | 7.40 | 0.00 | - | 2 | 2 | 50.00% |
| CORZ240719C00004000 | 2024-06-18 10:14AM EDT | 4.00 | 5.50 | 4.20 | 5.90 | 0.00 | - | 200 | 331 | 332.03% |
| CORZ240719C00004500 | 2024-06-27 9:57AM EDT | 4.50 | 5.50 | 4.40 | 5.40 | +0.70 | +14.58% | 2 | 588 | 294.53% |
| CORZ240719C00005000 | 2024-06-27 2:36PM EDT | 5.00 | 4.80 | 4.00 | 4.90 | 0.00 | - | 11 | 952 | 260.94% |
| CORZ240719C00005500 | 2024-06-27 9:31AM EDT | 5.50 | 4.60 | 3.50 | 4.40 | +0.10 | +2.22% | 5 | 150 | 230.47% |
| CORZ240719C00006000 | 2024-06-27 10:04AM EDT | 6.00 | 4.05 | 3.30 | 3.70 | +0.05 | +1.25% | 1 | 1,086 | 153.91% |
| CORZ240719C00007000 | 2024-06-27 3:46PM EDT | 7.00 | 2.70 | 2.45 | 2.85 | -0.30 | -10.00% | 21 | 2,603 | 100.78% |
| CORZ240719C00008000 | 2024-06-27 2:45PM EDT | 8.00 | 1.95 | 1.75 | 2.00 | -0.17 | -8.02% | 184 | 1,690 | 104.69% |
| CORZ240719C00009000 | 2024-06-27 3:58PM EDT | 9.00 | 1.15 | 1.15 | 1.25 | -0.30 | -20.69% | 247 | 6,473 | 99.22% |
| CORZ240719C00010000 | 2024-06-27 3:59PM EDT | 10.00 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 953 | 18,051 | 100.39% |
| CORZ240719C00011000 | 2024-06-27 3:59PM EDT | 11.00 | 0.42 | 0.40 | 0.50 | -0.12 | -22.22% | 418 | 13,033 | 101.17% |
| CORZ240719C00012000 | 2024-06-27 3:14PM EDT | 12.00 | 0.37 | 0.20 | 0.35 | -0.03 | -7.50% | 60 | 6,212 | 103.91% |
| CORZ240719C00013000 | 2024-06-27 3:43PM EDT | 13.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 56 | 36,793 | 102.73% |
| CORZ240719C00014000 | 2024-06-27 10:21AM EDT | 14.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 15 | 1,153 | 107.81% |
| CORZ240719C00015000 | 2024-06-27 3:31PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 105 | 1,523 | 105.47% |
| CORZ240719C00016000 | 2024-06-26 9:38AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 188.67% |
| CORZ240719C00018000 | 2024-06-17 2:25PM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 9 | 214.45% |
| CORZ240719C00019000 | 2024-06-26 12:30PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 97 | 109 | 131.25% |
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 | 348.44% |
| CORZ240719P00003500 | 2024-05-31 2:00PM EDT | 3.50 | 0.08 | 0.00 | 0.80 | 0.00 | - | 6 | 29 | 392.97% |
| CORZ240719P00004000 | 2024-06-27 11:34AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 83 | 181.25% |
| CORZ240719P00004500 | 2024-06-04 9:39AM EDT | 4.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 335.16% |
| CORZ240719P00005000 | 2024-06-21 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 3,559 | 137.50% |
| CORZ240719P00005500 | 2024-06-24 3:30PM EDT | 5.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 5,488 | 148.44% |
| CORZ240719P00006000 | 2024-06-21 2:35PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 20,512 | 117.97% |
| CORZ240719P00007000 | 2024-06-27 3:23PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 95 | 8,014 | 84.38% |
| CORZ240719P00008000 | 2024-06-27 3:55PM EDT | 8.00 | 0.27 | 0.20 | 0.30 | +0.10 | +58.82% | 159 | 10,598 | 92.97% |
| CORZ240719P00009000 | 2024-06-27 1:46PM EDT | 9.00 | 0.60 | 0.60 | 0.70 | +0.09 | +17.65% | 135 | 9,379 | 99.22% |
| CORZ240719P00010000 | 2024-06-27 3:30PM EDT | 10.00 | 1.10 | 1.15 | 1.25 | +0.20 | +22.22% | 161 | 4,239 | 100.39% |
| CORZ240719P00011000 | 2024-06-26 9:48AM EDT | 11.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 1 | 127 | 95.31% |
| CORZ240719P00012000 | 2024-06-21 2:47PM EDT | 12.00 | 3.50 | 2.45 | 2.80 | 0.00 | - | 2 | 21 | 88.67% |
| CORZ240719P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 6 | 12 | 102.73% |
| CORZ240719P00014000 | 2024-06-18 11:35AM EDT | 14.00 | 5.20 | 3.90 | 6.50 | 0.00 | - | 1 | 11 | 206.64% |
| CORZ240719P00015000 | 2024-06-12 1:44PM EDT | 15.00 | 6.00 | 4.70 | 7.40 | 0.00 | - | 10 | 0 | 205.47% |
© 2024 Yahoo. All rights reserved.