Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240920C00001000 | 2024-05-24 12:43PM EDT | 1.00 | 3.70 | 7.90 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
| CORZ240920C00001500 | 2024-06-04 3:19PM EDT | 1.50 | 5.40 | 8.60 | 9.00 | 0.00 | - | 1 | 1 | 267.97% |
| CORZ240920C00002000 | 2024-06-05 9:42AM EDT | 2.00 | 4.40 | 8.20 | 8.50 | 0.00 | - | 1 | 119 | 150.00% |
| CORZ240920C00002500 | 2024-06-14 3:48PM EDT | 2.50 | 7.80 | 7.70 | 8.00 | +0.80 | +11.43% | 10 | 1,603 | 129.69% |
| CORZ240920C00003000 | 2024-06-06 11:27AM EDT | 3.00 | 4.71 | 7.10 | 7.50 | 0.00 | - | 7 | 29 | 171.88% |
| CORZ240920C00003500 | 2024-06-13 10:02AM EDT | 3.50 | 6.95 | 6.60 | 7.00 | 0.00 | - | 3 | 84 | 151.95% |
| CORZ240920C00004000 | 2024-06-14 3:10PM EDT | 4.00 | 6.20 | 6.00 | 6.50 | +0.60 | +10.71% | 102 | 1,349 | 134.77% |
| CORZ240920C00004500 | 2024-06-13 3:54PM EDT | 4.50 | 5.30 | 5.70 | 6.00 | 0.00 | - | 4 | 262 | 78.13% |
| CORZ240920C00005000 | 2024-06-14 1:32PM EDT | 5.00 | 5.10 | 5.30 | 5.70 | +0.45 | +9.68% | 54 | 4,800 | 107.03% |
| CORZ240920C00006000 | 2024-06-14 3:37PM EDT | 6.00 | 4.51 | 4.40 | 4.80 | +0.73 | +19.31% | 136 | 1,867 | 96.88% |
| CORZ240920C00007500 | 2024-06-14 11:50AM EDT | 7.50 | 3.40 | 3.40 | 3.50 | +0.58 | +20.57% | 107 | 6,486 | 92.58% |
| CORZ240920C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 2.70 | 2.70 | 2.75 | +0.45 | +20.00% | 1,294 | 13,328 | 101.37% |
| CORZ240920C00010000 | 2024-06-14 3:54PM EDT | 10.00 | 2.20 | 2.20 | 2.35 | +0.40 | +22.22% | 1,051 | 13,884 | 101.86% |
| CORZ240920C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 1.95 | 1.95 | 2.00 | +0.45 | +30.00% | 240 | 768 | 105.96% |
| CORZ240920C00012000 | 2024-06-14 3:50PM EDT | 12.00 | 1.67 | 1.55 | 1.75 | +0.37 | +28.46% | 26,172 | 5,006 | 105.66% |
| CORZ240920C00013000 | 2024-06-14 3:16PM EDT | 13.00 | 1.30 | 1.30 | 1.60 | +0.25 | +23.81% | 8 | 14 | 108.89% |
| CORZ240920C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 1.19 | 1.10 | 1.30 | +0.29 | +32.22% | 107 | 4,496 | 107.62% |
| CORZ240920C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 611 | 513 | 105.76% |
| CORZ240920C00016000 | 2024-06-14 3:24PM EDT | 16.00 | 0.90 | 0.55 | 0.95 | +0.24 | +36.36% | 580 | 4,211 | 101.86% |
| CORZ240920C00017000 | 2024-06-13 3:57PM EDT | 17.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 2,801 | 2,801 | 106.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240920P00001500 | 2024-06-13 2:57PM EDT | 1.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,010 | 342.19% |
| CORZ240920P00002000 | 2024-05-20 3:26PM EDT | 2.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 62 | 154.69% |
| CORZ240920P00002500 | 2024-06-04 10:20AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 799 | 150.78% |
| CORZ240920P00003000 | 2024-06-06 10:20AM EDT | 3.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 235 | 179.30% |
| CORZ240920P00003500 | 2024-05-24 10:58AM EDT | 3.50 | 0.36 | 0.00 | 1.00 | 0.00 | - | 3 | 41 | 210.94% |
| CORZ240920P00004000 | 2024-06-06 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 744 | 150.00% |
| CORZ240920P00004500 | 2024-06-12 2:16PM EDT | 4.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 105.47% |
| CORZ240920P00005000 | 2024-06-13 2:14PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 40 | 873 | 98.83% |
| CORZ240920P00006000 | 2024-06-14 2:31PM EDT | 6.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 37 | 10,161 | 94.53% |
| CORZ240920P00007500 | 2024-06-14 12:35PM EDT | 7.50 | 0.80 | 0.55 | 0.75 | 0.00 | - | 6 | 123 | 94.73% |
| CORZ240920P00009000 | 2024-06-13 3:48PM EDT | 9.00 | 1.57 | 1.30 | 1.45 | 0.00 | - | 160 | 384 | 100.29% |
| CORZ240920P00010000 | 2024-06-14 3:47PM EDT | 10.00 | 1.90 | 1.90 | 2.00 | -0.25 | -11.63% | 286 | 733 | 102.15% |
| CORZ240920P00011000 | 2024-06-14 9:56AM EDT | 11.00 | 2.85 | 2.50 | 2.70 | -0.39 | -12.04% | 1 | 100 | 103.81% |
© 2024 Yahoo. All rights reserved.