Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117C00000500 | 2024-06-05 9:30AM EDT | 0.50 | 6.40 | 8.00 | 10.10 | 0.00 | - | 3 | 5 | 50.00% |
| CORZ250117C00001000 | 2024-04-24 9:33AM EDT | 1.00 | 2.45 | 3.60 | 4.10 | 0.00 | - | 2 | 30 | 0.00% |
| CORZ250117C00001500 | 2024-06-26 10:21AM EDT | 1.50 | 8.20 | 6.20 | 10.10 | 0.00 | - | 1 | 7 | 158.59% |
| CORZ250117C00002000 | 2024-06-06 11:57AM EDT | 2.00 | 6.00 | 5.50 | 8.00 | 0.00 | - | 1 | 180 | 205.66% |
| CORZ250117C00002500 | 2024-06-06 3:32PM EDT | 2.50 | 5.50 | 6.60 | 7.50 | 0.00 | - | 4 | 46 | 50.00% |
| CORZ250117C00003000 | 2024-06-27 11:14AM EDT | 3.00 | 6.54 | 5.00 | 7.00 | +0.34 | +5.48% | 1 | 317 | 153.13% |
| CORZ250117C00003500 | 2024-06-27 9:57AM EDT | 3.50 | 6.50 | 5.20 | 6.90 | +1.00 | +18.18% | 10 | 1,597 | 174.80% |
| CORZ250117C00004000 | 2024-06-26 11:43AM EDT | 4.00 | 5.98 | 5.50 | 6.10 | 0.00 | - | 6 | 1,978 | 98.05% |
| CORZ250117C00004500 | 2024-06-26 9:34AM EDT | 4.50 | 5.40 | 5.10 | 5.70 | 0.00 | - | 1 | 1,304 | 96.68% |
| CORZ250117C00005000 | 2024-06-27 2:10PM EDT | 5.00 | 5.07 | 4.70 | 4.90 | -0.03 | -0.59% | 269 | 16,578 | 76.76% |
| CORZ250117C00006000 | 2024-06-25 10:37AM EDT | 6.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 20 | 137 | 86.04% |
| CORZ250117C00007000 | 2024-06-27 3:36PM EDT | 7.00 | 3.74 | 3.50 | 3.70 | -0.02 | -0.53% | 117 | 8,290 | 86.52% |
| CORZ250117C00008000 | 2024-06-27 3:56PM EDT | 8.00 | 3.22 | 3.10 | 3.30 | +0.12 | +3.87% | 1,287 | 627 | 91.50% |
| CORZ250117C00009000 | 2024-06-27 3:45PM EDT | 9.00 | 2.90 | 2.75 | 2.90 | -0.10 | -3.33% | 7 | 708 | 93.75% |
| CORZ250117C00010000 | 2024-06-27 2:55PM EDT | 10.00 | 2.60 | 2.45 | 2.55 | -0.01 | -0.38% | 644 | 11,106 | 95.21% |
| CORZ250117C00011000 | 2024-06-27 12:17PM EDT | 11.00 | 1.99 | 2.15 | 2.30 | -0.27 | -11.95% | 2 | 1,690 | 96.58% |
| CORZ250117C00012000 | 2024-06-27 2:04PM EDT | 12.00 | 1.96 | 1.85 | 2.05 | -0.08 | -3.92% | 86 | 6,112 | 96.39% |
| CORZ250117C00013000 | 2024-06-25 10:37AM EDT | 13.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 75 | 286 | 96.58% |
| CORZ250117C00014000 | 2024-06-27 3:47PM EDT | 14.00 | 1.50 | 1.45 | 1.60 | -0.10 | -6.25% | 49 | 1,803 | 96.63% |
| CORZ250117C00015000 | 2024-06-27 3:34PM EDT | 15.00 | 1.38 | 1.30 | 1.45 | -0.02 | -1.43% | 516 | 6,252 | 97.46% |
| CORZ250117C00016000 | 2024-06-27 10:02AM EDT | 16.00 | 1.30 | 1.15 | 1.50 | +0.10 | +8.33% | 79 | 1,044 | 101.27% |
| CORZ250117C00017000 | 2024-06-27 1:27PM EDT | 17.00 | 1.04 | 1.00 | 1.25 | +0.34 | +48.57% | 2 | 24 | 98.83% |
| CORZ250117C00018000 | 2024-06-27 2:15PM EDT | 18.00 | 1.05 | 0.90 | 1.00 | +0.08 | +8.25% | 168 | 501 | 96.48% |
| CORZ250117C00019000 | 2024-06-24 3:16PM EDT | 19.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 2 | 503 | 98.63% |
| CORZ250117C00020000 | 2024-06-26 3:49PM EDT | 20.00 | 0.80 | 0.70 | 0.90 | +0.01 | +1.27% | 2 | 6,238 | 98.24% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117P00000500 | 2024-04-19 2:34PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 992 | 3,000 | 50.00% |
| CORZ250117P00001000 | 2022-12-29 12:44PM EDT | 1.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 330.47% |
| CORZ250117P00001500 | 2024-06-04 9:46AM EDT | 1.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 408.59% |
| CORZ250117P00002000 | 2024-03-12 9:40AM EDT | 2.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | - | 5 | 218.36% |
| CORZ250117P00002500 | 2024-06-05 9:30AM EDT | 2.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 41 | 183.01% |
| CORZ250117P00003000 | 2024-06-06 10:20AM EDT | 3.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 145 | 100.00% |
| CORZ250117P00003500 | 2024-06-27 3:58PM EDT | 3.50 | 0.15 | 0.00 | 1.25 | -0.15 | -50.00% | 300 | 432 | 152.73% |
| CORZ250117P00004000 | 2024-06-26 10:11AM EDT | 4.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 1,302 | 85.16% |
| CORZ250117P00004500 | 2024-06-26 1:25PM EDT | 4.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 32 | 247 | 89.45% |
| CORZ250117P00005000 | 2024-06-27 11:16AM EDT | 5.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 30 | 11,112 | 85.74% |
| CORZ250117P00006000 | 2024-06-27 12:05PM EDT | 6.00 | 0.70 | 0.00 | 2.80 | +0.05 | +7.69% | 191 | 145 | 128.91% |
| CORZ250117P00007000 | 2024-06-27 11:48AM EDT | 7.00 | 1.13 | 1.00 | 2.15 | +0.13 | +13.00% | 171 | 106 | 111.72% |
| CORZ250117P00008000 | 2024-06-26 1:03PM EDT | 8.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 4 | 22 | 93.65% |
| CORZ250117P00009000 | 2024-06-26 3:42PM EDT | 9.00 | 2.10 | 1.85 | 2.40 | 0.00 | - | 159 | 222 | 87.99% |
| CORZ250117P00010000 | 2024-06-27 2:29PM EDT | 10.00 | 2.89 | 2.55 | 3.50 | +0.19 | +7.04% | 420 | 1,995 | 98.05% |
| CORZ250117P00012000 | 2024-06-26 9:31AM EDT | 12.00 | 4.20 | 2.50 | 4.50 | 0.00 | - | 100 | 100 | 64.55% |
© 2024 Yahoo. All rights reserved.