Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ260116C00000500 | 2024-06-17 1:26PM EDT | 0.50 | 9.73 | 7.00 | 11.50 | 0.00 | - | 1 | 2 | 203.91% |
| CORZ260116C00001000 | 2024-06-04 10:46AM EDT | 1.00 | 5.33 | 6.50 | 11.00 | 0.00 | - | 1 | 12 | 141.41% |
| CORZ260116C00001500 | 2024-06-26 1:17PM EDT | 1.50 | 8.50 | 5.60 | 10.50 | 0.00 | - | 5 | 2 | 0.00% |
| CORZ260116C00002000 | 2024-06-07 1:01PM EDT | 2.00 | 6.20 | 5.50 | 10.00 | 0.00 | - | 2 | 159 | 94.92% |
| CORZ260116C00002500 | 2024-06-06 9:30AM EDT | 2.50 | 5.30 | 7.00 | 8.20 | 0.00 | - | - | 1 | 113.87% |
| CORZ260116C00003000 | 2024-06-07 1:25PM EDT | 3.00 | 5.10 | 4.50 | 7.70 | 0.00 | - | 1 | 36 | 139.65% |
| CORZ260116C00003500 | 2024-06-18 9:30AM EDT | 3.50 | 6.30 | 4.20 | 7.40 | 0.00 | - | 2 | 657 | 133.69% |
| CORZ260116C00004000 | 2024-06-27 3:52PM EDT | 4.00 | 6.30 | 5.30 | 7.00 | +0.73 | +13.11% | 3 | 1,116 | 79.69% |
| CORZ260116C00004500 | 2024-06-18 9:44AM EDT | 4.50 | 4.70 | 4.20 | 6.80 | 0.00 | - | 5 | 71 | 63.28% |
| CORZ260116C00005000 | 2024-06-26 10:17AM EDT | 5.00 | 5.36 | 5.00 | 7.40 | 0.00 | - | 1 | 223 | 106.06% |
| CORZ260116C00005500 | 2024-06-21 10:12AM EDT | 5.50 | 4.00 | 3.40 | 6.50 | 0.00 | - | 3 | 169 | 67.68% |
| CORZ260116C00007000 | 2024-06-27 3:48PM EDT | 7.00 | 4.40 | 4.20 | 4.80 | -0.10 | -2.22% | 451 | 19,766 | 77.78% |
| CORZ260116C00010000 | 2024-06-27 2:26PM EDT | 10.00 | 3.50 | 3.20 | 3.60 | -0.09 | -2.51% | 166 | 7,220 | 77.34% |
| CORZ260116C00012000 | 2024-06-26 3:56PM EDT | 12.00 | 3.10 | 1.60 | 3.20 | 0.00 | - | 37 | 507 | 67.26% |
| CORZ260116C00015000 | 2024-06-27 3:27PM EDT | 15.00 | 2.49 | 2.00 | 3.30 | +0.04 | +1.63% | 25 | 2,474 | 85.45% |
| CORZ260116C00017000 | 2024-06-26 11:05AM EDT | 17.00 | 2.30 | 1.35 | 2.60 | 0.00 | - | 10 | 136 | 77.73% |
| CORZ260116C00020000 | 2024-06-27 2:23PM EDT | 20.00 | 1.91 | 1.80 | 1.95 | -0.04 | -2.05% | 443 | 2,232 | 83.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ260116P00003000 | 2024-04-22 12:19PM EDT | 3.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CORZ260116P00003500 | 2024-06-04 10:55AM EDT | 3.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 77.34% |
| CORZ260116P00004500 | 2024-05-09 2:17PM EDT | 4.50 | 2.72 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 155.27% |
| CORZ260116P00005500 | 2024-06-04 12:18PM EDT | 5.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.01% |
| CORZ260116P00007000 | 2024-06-27 2:06PM EDT | 7.00 | 1.80 | 1.65 | 2.40 | 0.00 | - | 1,002 | 203 | 79.98% |
| CORZ260116P00010000 | 2024-06-24 3:43PM EDT | 10.00 | 3.85 | 3.60 | 4.40 | 0.00 | - | 6 | 117 | 80.86% |
| CORZ260116P00012000 | 2024-06-13 9:30AM EDT | 12.00 | 5.00 | 5.00 | 5.90 | 0.00 | - | 1 | 2 | 80.22% |
© 2024 Yahoo. All rights reserved.