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 | 2024-06-12 10:34AM EDT | 2.00 | 6.81 | 8.00 | 8.60 | 0.00 | - | 2 | 1 | 184.77% |
| CORZ241220C00002500 | 2024-06-11 11:24AM EDT | 2.50 | 5.70 | 7.60 | 8.10 | 0.00 | - | 1 | 6 | 93.75% |
| CORZ241220C00003000 | 2024-06-04 12:05PM EDT | 3.00 | 3.67 | 7.00 | 7.70 | 0.00 | - | 3 | 15 | 81.25% |
| CORZ241220C00003500 | 2024-05-24 1:05PM EDT | 3.50 | 1.75 | 6.40 | 7.30 | 0.00 | - | 7 | 17 | 71.88% |
| CORZ241220C00004000 | 2024-06-10 3:38PM EDT | 4.00 | 4.47 | 6.00 | 6.80 | 0.00 | - | 4 | 4,891 | 79.30% |
| CORZ241220C00004500 | 2024-06-13 12:31PM EDT | 4.50 | 5.60 | 5.80 | 6.20 | 0.00 | - | 5 | 476 | 86.33% |
| CORZ241220C00005000 | 2024-06-14 1:03PM EDT | 5.00 | 5.10 | 5.10 | 5.90 | +0.20 | +4.08% | 33 | 1,061 | 76.76% |
| CORZ241220C00005500 | 2024-06-12 1:01PM EDT | 5.50 | 4.20 | 4.70 | 5.50 | 0.00 | - | 50 | 60 | 78.13% |
| CORZ241220C00006000 | 2024-06-14 2:18PM EDT | 6.00 | 4.42 | 4.60 | 4.90 | +0.02 | +0.45% | 5 | 30 | 80.96% |
| CORZ241220C00007000 | 2024-06-14 3:40PM EDT | 7.00 | 3.95 | 3.90 | 4.40 | +0.15 | +3.95% | 1 | 580 | 85.94% |
| CORZ241220C00008000 | 2024-06-14 3:09PM EDT | 8.00 | 3.40 | 3.40 | 3.70 | +0.10 | +3.03% | 40 | 282 | 85.25% |
| CORZ241220C00009000 | 2024-06-14 1:49PM EDT | 9.00 | 2.90 | 3.00 | 3.30 | +0.20 | +7.41% | 48 | 2,395 | 89.36% |
| CORZ241220C00010000 | 2024-06-14 3:53PM EDT | 10.00 | 2.75 | 2.65 | 2.75 | +0.55 | +25.00% | 64 | 733 | 88.48% |
| CORZ241220C00011000 | 2024-06-14 1:38PM EDT | 11.00 | 2.20 | 2.20 | 2.65 | +0.35 | +18.92% | 34 | 45 | 91.60% |
| CORZ241220C00012000 | 2024-06-14 1:52PM EDT | 12.00 | 1.93 | 2.00 | 2.25 | +0.14 | +7.82% | 92 | 152 | 91.99% |
| CORZ241220C00013000 | 2024-06-14 11:13AM EDT | 13.00 | 1.65 | 1.80 | 2.00 | +0.05 | +3.12% | 12 | 221 | 93.46% |
| CORZ241220C00014000 | 2024-06-13 1:44PM EDT | 14.00 | 1.50 | 1.55 | 1.80 | -0.05 | -3.23% | 1 | 146 | 93.70% |
| CORZ241220C00015000 | 2024-06-14 1:33PM EDT | 15.00 | 1.30 | 1.35 | 1.55 | +0.52 | +66.67% | 262 | 310 | 92.87% |
| CORZ241220C00016000 | 2024-06-13 3:43PM EDT | 16.00 | 0.95 | 1.10 | 1.40 | 0.00 | - | 105 | 210 | 91.89% |
| CORZ241220C00018000 | 2024-06-14 3:47PM EDT | 18.00 | 1.00 | 0.95 | 1.15 | -0.10 | -9.09% | 275 | 200 | 94.92% |
| CORZ241220C00019000 | 2024-06-13 3:37PM EDT | 19.00 | 0.74 | 0.85 | 1.00 | 0.00 | - | 27 | 25 | 94.53% |
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 | 245.70% |
| CORZ241220P00002000 | 2024-06-04 9:45AM EDT | 2.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 205.47% |
| CORZ241220P00002500 | 2024-05-28 9:54AM EDT | 2.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 98 | 96.88% |
| CORZ241220P00003000 | 2024-06-14 11:04AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 5 | 133 | 95.31% |
| CORZ241220P00003500 | 2024-06-04 10:20AM EDT | 3.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 52 | 137.11% |
| CORZ241220P00004000 | 2024-06-10 3:32PM EDT | 4.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 100 | 368 | 101.17% |
| CORZ241220P00004500 | 2024-04-26 10:54AM EDT | 4.50 | 1.65 | 0.80 | 1.15 | 0.00 | - | 1 | 1 | 159.77% |
| CORZ241220P00005000 | 2024-06-04 10:43AM EDT | 5.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 13 | 14 | 85.74% |
| CORZ241220P00005500 | 2024-05-20 12:53PM EDT | 5.50 | 1.90 | 0.25 | 0.50 | 0.00 | - | 1 | 4 | 87.11% |
| CORZ241220P00006000 | 2024-06-07 11:21AM EDT | 6.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 125 | 880 | 86.52% |
| CORZ241220P00007000 | 2024-06-13 11:04AM EDT | 7.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 26 | 51 | 87.50% |
| CORZ241220P00009000 | 2024-06-13 2:49PM EDT | 9.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 200 | 200 | 90.53% |
| CORZ241220P00010000 | 2024-06-13 3:17PM EDT | 10.00 | 2.60 | 1.95 | 2.60 | 0.00 | - | 100 | 100 | 85.06% |
| CORZ241220P00012000 | 2024-06-13 2:31PM EDT | 12.00 | 4.05 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 93.90% |
© 2024 Yahoo. All rights reserved.