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 | 2024-06-20 3:36PM EDT | 1.00 | 8.10 | 7.50 | 10.80 | 0.00 | - | 1 | 1 | 314.06% |
| CORZ250417C00001500 | 2024-03-15 3:50PM EDT | 1.50 | 4.50 | 0.05 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| CORZ250417C00002000 | 2024-06-21 10:03AM EDT | 2.00 | 6.10 | 6.00 | 10.00 | 0.00 | - | 1 | 13 | 171.29% |
| CORZ250417C00002500 | 2024-06-24 2:01PM EDT | 2.50 | 6.60 | 5.30 | 9.50 | 0.00 | - | 1 | 19 | 134.18% |
| CORZ250417C00003000 | 2024-06-07 1:46PM EDT | 3.00 | 4.90 | 5.30 | 8.40 | 0.00 | - | 1 | 38 | 111.33% |
| CORZ250417C00003500 | 2024-06-26 9:42AM EDT | 3.50 | 6.50 | 5.90 | 6.70 | 0.00 | - | 26 | 272 | 92.58% |
| CORZ250417C00004000 | 2024-06-26 1:09PM EDT | 4.00 | 5.90 | 4.90 | 6.30 | 0.00 | - | 10 | 272 | 55.47% |
| CORZ250417C00004500 | 2024-06-26 11:22AM EDT | 4.50 | 5.80 | 5.10 | 5.90 | 0.00 | - | 1 | 46 | 88.09% |
| CORZ250417C00005000 | 2024-06-24 3:32PM EDT | 5.00 | 4.56 | 4.80 | 5.60 | 0.00 | - | 4 | 405 | 90.72% |
| CORZ250417C00005500 | 2024-06-27 11:48AM EDT | 5.50 | 4.60 | 4.50 | 5.20 | +0.18 | +4.07% | 5 | 129 | 88.77% |
| CORZ250417C00007000 | 2024-06-27 2:58PM EDT | 7.00 | 4.00 | 3.80 | 4.10 | -0.15 | -3.61% | 61 | 5,047 | 86.04% |
| CORZ250417C00010000 | 2024-06-27 3:33PM EDT | 10.00 | 2.94 | 2.75 | 3.00 | -0.01 | -0.34% | 30 | 6,604 | 90.92% |
| CORZ250417C00012000 | 2024-06-26 1:26PM EDT | 12.00 | 2.40 | 2.15 | 2.45 | 0.00 | - | 7 | 4,370 | 90.53% |
| CORZ250417C00015000 | 2024-06-27 3:23PM EDT | 15.00 | 1.80 | 1.60 | 1.85 | -0.03 | -1.64% | 58 | 3,685 | 91.65% |
| CORZ250417C00017000 | 2024-06-25 3:23PM EDT | 17.00 | 1.25 | 1.30 | 1.60 | 0.00 | - | 3 | 218 | 92.38% |
| CORZ250417C00020000 | 2024-06-27 12:41PM EDT | 20.00 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 30 | 1,964 | 92.87% |
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 | 2.15 | 0.00 | - | 3 | 8 | 186.91% |
| CORZ250417P00003500 | 2024-06-13 9:50AM EDT | 3.50 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 167.68% |
| CORZ250417P00005000 | 2024-06-04 9:50AM EDT | 5.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 81.45% |
| CORZ250417P00005500 | 2024-06-21 10:58AM EDT | 5.50 | 0.81 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 70.80% |
| CORZ250417P00007000 | 2024-06-24 3:55PM EDT | 7.00 | 1.55 | 1.35 | 1.90 | 0.00 | - | 26 | 54 | 95.07% |
| CORZ250417P00010000 | 2024-06-14 2:57PM EDT | 10.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 27 | 32 | 91.70% |
© 2024 Yahoo. All rights reserved.