Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250417C00001000 | 2024-05-28 9:40AM EDT | 1.00 | 4.00 | 7.00 | 10.80 | 0.00 | - | 1 | 2 | 0.00% |
| CORZ250417C00001500 | 2024-03-15 3:50PM EDT | 1.50 | 4.50 | 0.05 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| CORZ250417C00002000 | 2024-06-04 10:29AM EDT | 2.00 | 4.35 | 8.00 | 8.70 | 0.00 | - | 1 | 15 | 84.38% |
| CORZ250417C00002500 | 2024-06-13 10:54AM EDT | 2.50 | 6.90 | 7.50 | 8.20 | 0.00 | - | 2 | 18 | 73.44% |
| CORZ250417C00003000 | 2024-06-07 1:46PM EDT | 3.00 | 4.90 | 7.10 | 7.70 | 0.00 | - | 1 | 51 | 79.30% |
| CORZ250417C00003500 | 2024-06-13 11:14AM EDT | 3.50 | 6.00 | 6.20 | 7.40 | 0.00 | - | 2 | 368 | 124.61% |
| CORZ250417C00004000 | 2024-06-12 2:20PM EDT | 4.00 | 5.70 | 6.20 | 6.80 | 0.00 | - | 100 | 338 | 75.98% |
| CORZ250417C00004500 | 2024-06-13 9:51AM EDT | 4.50 | 6.15 | 5.60 | 6.40 | 0.00 | - | 1 | 45 | 67.58% |
| CORZ250417C00005000 | 2024-06-10 3:16PM EDT | 5.00 | 3.60 | 5.40 | 6.20 | 0.00 | - | 1 | 437 | 82.72% |
| CORZ250417C00005500 | 2024-06-14 3:09PM EDT | 5.50 | 4.94 | 5.10 | 5.40 | +0.40 | +8.81% | 2 | 138 | 71.09% |
| CORZ250417C00007000 | 2024-06-14 11:36AM EDT | 7.00 | 4.20 | 4.20 | 4.50 | +0.20 | +5.00% | 7 | 5,034 | 75.49% |
| CORZ250417C00010000 | 2024-06-14 3:54PM EDT | 10.00 | 3.23 | 3.00 | 3.50 | +0.58 | +21.89% | 3,620 | 7,312 | 85.11% |
| CORZ250417C00012000 | 2024-06-14 3:31PM EDT | 12.00 | 2.35 | 2.40 | 2.65 | +0.25 | +11.90% | 2,662 | 1,512 | 82.81% |
| CORZ250417C00015000 | 2024-06-14 3:47PM EDT | 15.00 | 1.85 | 1.75 | 2.45 | +0.40 | +27.59% | 174 | 3,003 | 90.19% |
| CORZ250417C00017000 | 2024-06-14 3:28PM EDT | 17.00 | 1.58 | 1.05 | 2.10 | +0.43 | +37.39% | 11 | 6 | 85.35% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250417P00003000 | 2024-06-03 9:30AM EDT | 3.00 | 0.56 | 0.00 | 4.90 | 0.00 | - | 3 | 8 | 355.47% |
| CORZ250417P00003500 | 2024-06-13 9:50AM EDT | 3.50 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 11 | 290.43% |
| CORZ250417P00005000 | 2024-06-04 9:50AM EDT | 5.00 | 0.75 | 0.20 | 0.55 | 0.00 | - | 6 | 7 | 76.37% |
| CORZ250417P00005500 | 2024-06-05 10:33AM EDT | 5.50 | 0.70 | 0.35 | 0.65 | 0.00 | - | - | 1 | 75.88% |
| CORZ250417P00007000 | 2024-06-12 12:50PM EDT | 7.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 1 | 3 | 79.69% |
| CORZ250417P00010000 | 2024-06-14 2:57PM EDT | 10.00 | 2.90 | 2.70 | 2.95 | -0.09 | -3.01% | 27 | 5 | 82.37% |
© 2024 Yahoo. All rights reserved.