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 | 2024-06-13 1:14PM EDT | 0.50 | 9.46 | 8.00 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| CORZ260116C00001000 | 2024-06-04 10:46AM EDT | 1.00 | 5.33 | 7.00 | 11.00 | 0.00 | - | 1 | 12 | 0.00% |
| CORZ260116C00001500 | 2024-05-30 10:17AM EDT | 1.50 | 5.50 | 6.50 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| CORZ260116C00002000 | 2024-06-07 1:01PM EDT | 2.00 | 6.20 | 7.60 | 9.30 | 0.00 | - | 2 | 159 | 85.16% |
| CORZ260116C00002500 | 2024-06-06 9:30AM EDT | 2.50 | 5.30 | 7.20 | 10.40 | 0.00 | - | - | 1 | 149.22% |
| CORZ260116C00003000 | 2024-06-07 1:25PM EDT | 3.00 | 5.10 | 6.40 | 8.30 | 0.00 | - | 1 | 36 | 129.30% |
| CORZ260116C00003500 | 2024-06-12 11:45AM EDT | 3.50 | 5.30 | 6.20 | 7.60 | 0.00 | - | 2 | 655 | 50.78% |
| CORZ260116C00004000 | 2024-06-14 1:06PM EDT | 4.00 | 6.00 | 5.50 | 7.20 | +0.30 | +5.26% | 4 | 1,108 | 96.29% |
| CORZ260116C00004500 | 2024-06-13 9:39AM EDT | 4.50 | 6.30 | 5.20 | 7.00 | 0.00 | - | 2 | 76 | 55.86% |
| CORZ260116C00005000 | 2024-06-13 1:49PM EDT | 5.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 18 | 220 | 62.40% |
| CORZ260116C00005500 | 2024-06-14 12:30PM EDT | 5.50 | 4.90 | 5.20 | 6.40 | 0.00 | - | 17 | 159 | 73.44% |
| CORZ260116C00007000 | 2024-06-14 1:41PM EDT | 7.00 | 4.35 | 4.60 | 5.10 | +0.15 | +3.57% | 167 | 17,660 | 69.14% |
| CORZ260116C00010000 | 2024-06-14 3:54PM EDT | 10.00 | 3.62 | 3.40 | 3.70 | +0.62 | +20.67% | 102 | 5,789 | 68.21% |
| CORZ260116C00012000 | 2024-06-14 2:33PM EDT | 12.00 | 2.80 | 2.75 | 3.10 | +0.20 | +7.69% | 47 | 503 | 68.04% |
| CORZ260116C00015000 | 2024-06-14 1:59PM EDT | 15.00 | 2.15 | 2.10 | 3.00 | +0.25 | +13.16% | 35 | 1,034 | 74.17% |
| CORZ260116C00017000 | 2024-06-14 3:56PM EDT | 17.00 | 2.10 | 1.80 | 2.30 | +0.40 | +23.53% | 106 | 52 | 71.26% |
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 | 1.85 | 0.00 | - | 1 | 6 | 111.33% |
| CORZ260116P00004500 | 2024-05-09 2:17PM EDT | 4.50 | 2.72 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 157.03% |
| CORZ260116P00005500 | 2024-06-04 12:18PM EDT | 5.50 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 75.49% |
| CORZ260116P00007000 | 2024-06-14 3:25PM EDT | 7.00 | 1.55 | 1.25 | 1.70 | -0.45 | -22.50% | 1 | 35 | 67.87% |
| CORZ260116P00010000 | 2024-06-11 11:29AM EDT | 10.00 | 3.65 | 2.70 | 3.60 | 0.00 | - | 2 | 96 | 66.75% |
| CORZ260116P00012000 | 2024-06-13 9:30AM EDT | 12.00 | 5.00 | 3.60 | 6.00 | 0.00 | - | 1 | 2 | 72.17% |
© 2024 Yahoo. All rights reserved.