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 | 8.10 | 10.80 | 0.00 | - | 3 | 5 | 0.00% |
| CORZ250117C00001000 | 2024-04-24 9:33AM EDT | 1.00 | 2.45 | 3.60 | 4.10 | 0.00 | - | 2 | 30 | 0.00% |
| CORZ250117C00001500 | 2024-06-14 3:56PM EDT | 1.50 | 8.75 | 7.20 | 10.40 | +5.43 | +163.55% | 1 | 9 | 0.00% |
| CORZ250117C00002000 | 2024-06-06 11:57AM EDT | 2.00 | 6.00 | 7.90 | 8.50 | 0.00 | - | 1 | 180 | 151.56% |
| CORZ250117C00002500 | 2024-06-06 3:32PM EDT | 2.50 | 5.50 | 7.50 | 8.30 | 0.00 | - | 4 | 46 | 107.81% |
| CORZ250117C00003000 | 2024-06-12 10:44AM EDT | 3.00 | 5.84 | 7.20 | 7.60 | 0.00 | - | 3 | 356 | 94.53% |
| CORZ250117C00003500 | 2024-06-14 3:48PM EDT | 3.50 | 6.80 | 6.70 | 7.10 | +0.44 | +6.92% | 31 | 1,940 | 83.20% |
| CORZ250117C00004000 | 2024-06-14 12:59PM EDT | 4.00 | 5.88 | 5.90 | 6.60 | +0.18 | +3.16% | 10 | 2,027 | 102.73% |
| CORZ250117C00004500 | 2024-06-14 2:15PM EDT | 4.50 | 5.60 | 5.80 | 6.10 | +0.80 | +16.67% | 2 | 1,304 | 73.83% |
| CORZ250117C00005000 | 2024-06-14 3:09PM EDT | 5.00 | 5.40 | 5.30 | 5.60 | +0.30 | +5.88% | 73 | 20,919 | 65.63% |
| CORZ250117C00006000 | 2024-06-14 3:51PM EDT | 6.00 | 4.75 | 4.70 | 5.20 | +0.35 | +7.95% | 4 | 86 | 88.18% |
| CORZ250117C00007000 | 2024-06-14 3:32PM EDT | 7.00 | 4.00 | 4.00 | 4.30 | +0.30 | +8.11% | 222 | 8,827 | 80.18% |
| CORZ250117C00008000 | 2024-06-14 12:30PM EDT | 8.00 | 3.00 | 3.50 | 3.80 | -0.10 | -3.23% | 2 | 639 | 83.59% |
| CORZ250117C00009000 | 2024-06-14 3:10PM EDT | 9.00 | 3.10 | 3.10 | 3.30 | +0.30 | +10.71% | 110 | 376 | 85.16% |
| CORZ250117C00010000 | 2024-06-14 3:51PM EDT | 10.00 | 2.85 | 2.70 | 2.85 | +0.45 | +18.75% | 4,349 | 8,184 | 85.06% |
| CORZ250117C00011000 | 2024-06-14 3:17PM EDT | 11.00 | 2.40 | 2.35 | 2.60 | +0.25 | +11.63% | 16 | 542 | 87.11% |
| CORZ250117C00012000 | 2024-06-14 9:35AM EDT | 12.00 | 1.80 | 2.10 | 2.40 | +0.10 | +5.88% | 90 | 1,623 | 89.80% |
| CORZ250117C00013000 | 2024-06-13 10:11AM EDT | 13.00 | 1.65 | 1.65 | 2.00 | 0.00 | - | 11 | 162 | 84.86% |
| CORZ250117C00014000 | 2024-06-14 9:57AM EDT | 14.00 | 1.38 | 1.60 | 2.05 | +0.03 | +2.22% | 1 | 1,557 | 92.19% |
| CORZ250117C00015000 | 2024-06-14 2:46PM EDT | 15.00 | 1.30 | 1.30 | 1.60 | +0.15 | +13.04% | 37 | 117 | 86.62% |
| CORZ250117C00016000 | 2024-06-14 3:46PM EDT | 16.00 | 1.30 | 1.25 | 1.70 | +0.30 | +30.00% | 478 | 1,018 | 93.16% |
| CORZ250117C00017000 | 2024-06-14 3:58PM EDT | 17.00 | 1.30 | 1.10 | 1.30 | +0.35 | +36.84% | 1 | 1 | 89.16% |
| CORZ250117C00019000 | 2024-06-14 11:53AM EDT | 19.00 | 0.75 | 0.90 | 1.05 | -0.13 | -14.77% | 490 | 489 | 90.04% |
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 | 325.00% |
| CORZ250117P00001500 | 2024-06-04 9:46AM EDT | 1.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 229.30% |
| CORZ250117P00002000 | 2024-03-12 9:40AM EDT | 2.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | - | 5 | 216.99% |
| CORZ250117P00002500 | 2024-06-05 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 165.04% |
| CORZ250117P00003000 | 2024-06-06 10:20AM EDT | 3.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 145 | 101.56% |
| CORZ250117P00003500 | 2024-06-11 9:38AM EDT | 3.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 432 | 127.93% |
| CORZ250117P00004000 | 2024-06-07 11:38AM EDT | 4.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 4 | 1,298 | 87.50% |
| CORZ250117P00004500 | 2024-05-31 12:54PM EDT | 4.50 | 1.00 | 0.15 | 0.30 | 0.00 | - | 400 | 220 | 86.91% |
| CORZ250117P00005000 | 2024-06-14 3:39PM EDT | 5.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 1 | 7,039 | 86.72% |
| CORZ250117P00006000 | 2024-06-12 10:15AM EDT | 6.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 22 | 42 | 85.45% |
| CORZ250117P00007000 | 2024-06-13 2:23PM EDT | 7.00 | 0.92 | 0.85 | 1.00 | -0.08 | -8.00% | 1 | 53 | 85.35% |
| CORZ250117P00008000 | 2024-06-12 12:09PM EDT | 8.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | - | 50 | 86.91% |
| CORZ250117P00009000 | 2024-06-14 10:00AM EDT | 9.00 | 2.00 | 1.85 | 2.05 | -0.05 | -2.44% | 75 | 10 | 88.09% |
| CORZ250117P00010000 | 2024-06-06 3:25PM EDT | 10.00 | 3.30 | 2.40 | 2.60 | 0.00 | - | - | 1,994 | 86.91% |
© 2024 Yahoo. All rights reserved.