Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241220C00002000 | 2024-06-24 12:58PM EDT | 2.00 | 6.82 | 7.10 | 9.60 | 0.00 | - | 1 | 1 | 285.16% |
| CORZ241220C00002500 | 2024-06-11 11:24AM EDT | 2.50 | 5.70 | 6.60 | 9.00 | 0.00 | - | 1 | 6 | 233.59% |
| CORZ241220C00003000 | 2024-06-04 12:05PM EDT | 3.00 | 3.67 | 5.30 | 7.00 | 0.00 | - | 3 | 15 | 164.84% |
| CORZ241220C00003500 | 2024-06-20 1:20PM EDT | 3.50 | 5.40 | 4.60 | 6.50 | 0.00 | - | 2 | 12 | 144.92% |
| CORZ241220C00004000 | 2024-06-18 2:36PM EDT | 4.00 | 4.99 | 5.50 | 6.10 | 0.00 | - | 8 | 4,567 | 105.66% |
| CORZ241220C00004500 | 2024-06-17 10:06AM EDT | 4.50 | 5.20 | 5.10 | 5.70 | 0.00 | - | 4 | 476 | 104.10% |
| CORZ241220C00005000 | 2024-06-18 3:08PM EDT | 5.00 | 4.20 | 4.70 | 5.30 | 0.00 | - | 50 | 665 | 100.98% |
| CORZ241220C00005500 | 2024-06-24 9:43AM EDT | 5.50 | 3.60 | 4.30 | 4.90 | 0.00 | - | 1 | 57 | 97.07% |
| CORZ241220C00006000 | 2024-06-26 12:18PM EDT | 6.00 | 4.41 | 4.00 | 4.60 | 0.00 | - | 1 | 63 | 99.02% |
| CORZ241220C00007000 | 2024-06-27 2:07PM EDT | 7.00 | 3.70 | 3.00 | 3.70 | +0.50 | +15.62% | 57 | 606 | 79.88% |
| CORZ241220C00008000 | 2024-06-27 3:07PM EDT | 8.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 13 | 280 | 94.04% |
| CORZ241220C00009000 | 2024-06-27 2:50PM EDT | 9.00 | 2.85 | 2.05 | 4.10 | +0.07 | +2.52% | 2 | 3,808 | 111.38% |
| CORZ241220C00010000 | 2024-06-27 2:42PM EDT | 10.00 | 2.55 | 2.20 | 2.50 | +0.01 | +0.39% | 14 | 778 | 96.68% |
| CORZ241220C00011000 | 2024-06-27 1:26PM EDT | 11.00 | 2.04 | 1.40 | 2.20 | -0.01 | -0.49% | 15 | 47 | 87.79% |
| CORZ241220C00012000 | 2024-06-27 11:45AM EDT | 12.00 | 1.65 | 1.55 | 1.95 | -0.34 | -17.09% | 7 | 219 | 96.19% |
| CORZ241220C00013000 | 2024-06-27 2:10PM EDT | 13.00 | 1.70 | 1.05 | 1.70 | +0.10 | +6.25% | 3 | 424 | 90.67% |
| CORZ241220C00014000 | 2024-06-26 10:26AM EDT | 14.00 | 1.25 | 0.85 | 1.50 | 0.00 | - | 6 | 149 | 90.43% |
| CORZ241220C00015000 | 2024-06-27 2:24PM EDT | 15.00 | 1.35 | 1.15 | 1.35 | +0.05 | +3.85% | 85 | 606 | 100.05% |
| CORZ241220C00016000 | 2024-06-27 2:13PM EDT | 16.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 75 | 319 | 99.95% |
| CORZ241220C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 150 | 160 | 100.10% |
| CORZ241220C00018000 | 2024-06-26 3:40PM EDT | 18.00 | 0.75 | 0.80 | 0.95 | -0.15 | -16.67% | 5 | 612 | 100.59% |
| CORZ241220C00019000 | 2024-06-26 11:17AM EDT | 19.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 27 | 100.49% |
| CORZ241220C00020000 | 2024-06-26 1:29PM EDT | 20.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 11 | 423 | 93.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ241220P00001500 | 2024-04-24 1:31PM EDT | 1.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 249.22% |
| CORZ241220P00002000 | 2024-06-04 9:45AM EDT | 2.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 338.28% |
| CORZ241220P00002500 | 2024-05-28 9:54AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 98 | 116.41% |
| CORZ241220P00003000 | 2024-06-14 11:04AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 138 | 107.81% |
| CORZ241220P00003500 | 2024-06-04 10:20AM EDT | 3.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 14 | 52 | 144.92% |
| CORZ241220P00004000 | 2024-06-25 3:57PM EDT | 4.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 368 | 99.02% |
| CORZ241220P00004500 | 2024-06-18 9:40AM EDT | 4.50 | 0.21 | 0.15 | 1.95 | 0.00 | - | 1 | 1 | 164.65% |
| CORZ241220P00005000 | 2024-06-25 12:44PM EDT | 5.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 150 | 164 | 89.84% |
| CORZ241220P00005500 | 2024-06-24 12:21PM EDT | 5.50 | 0.50 | 0.35 | 0.85 | 0.00 | - | 20 | 50 | 100.78% |
| CORZ241220P00006000 | 2024-06-24 12:31PM EDT | 6.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 30 | 961 | 92.58% |
| CORZ241220P00007000 | 2024-06-26 9:39AM EDT | 7.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 50 | 164 | 91.80% |
| CORZ241220P00008000 | 2024-06-18 3:09PM EDT | 8.00 | 1.70 | 1.20 | 1.70 | 0.00 | - | 82 | 90 | 89.55% |
| CORZ241220P00009000 | 2024-06-25 2:13PM EDT | 9.00 | 2.15 | 2.00 | 2.30 | 0.00 | - | 23 | 223 | 95.80% |
| CORZ241220P00010000 | 2024-06-27 11:16AM EDT | 10.00 | 2.90 | 2.75 | 2.90 | +0.30 | +11.54% | 22 | 100 | 97.66% |
| CORZ241220P00012000 | 2024-06-13 2:31PM EDT | 12.00 | 4.05 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 98.10% |
© 2024 Yahoo. All rights reserved.