Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240621C00000500 | 2024-06-05 10:04AM EDT | 0.50 | 6.30 | 9.50 | 11.00 | 0.00 | - | 3 | 0 | 3,150.00% |
| CORZ240621C00001000 | 2024-06-11 9:29AM EDT | 1.00 | 6.90 | 9.20 | 9.50 | 0.00 | - | 1 | 132 | 862.50% |
| CORZ240621C00002000 | 2024-06-04 1:01PM EDT | 2.00 | 4.80 | 7.10 | 8.50 | 0.00 | - | 26 | 0 | 909.38% |
| CORZ240621C00002500 | 2024-06-13 2:20PM EDT | 2.50 | 7.32 | 7.60 | 8.00 | 0.00 | - | 1 | 141 | 787.50% |
| CORZ240621C00003000 | 2024-06-12 1:06PM EDT | 3.00 | 6.15 | 7.20 | 7.50 | 0.00 | - | 52 | 382 | 456.25% |
| CORZ240621C00003500 | 2024-06-13 9:30AM EDT | 3.50 | 6.50 | 6.70 | 7.00 | 0.00 | - | 1 | 629 | 406.25% |
| CORZ240621C00004000 | 2024-06-14 12:04PM EDT | 4.00 | 6.00 | 6.10 | 6.50 | -0.07 | -1.15% | 2 | 950 | 542.19% |
| CORZ240621C00004500 | 2024-06-12 9:30AM EDT | 4.50 | 4.40 | 5.70 | 6.00 | 0.00 | - | 2 | 1,059 | 315.63% |
| CORZ240621C00005000 | 2024-06-14 3:56PM EDT | 5.00 | 5.30 | 5.10 | 5.40 | +0.80 | +17.78% | 66 | 2,801 | 350.00% |
| CORZ240621C00006000 | 2024-06-14 3:59PM EDT | 6.00 | 4.40 | 4.20 | 4.50 | +0.55 | +14.29% | 3,138 | 5,905 | 215.63% |
| CORZ240621C00007500 | 2024-06-14 3:52PM EDT | 7.50 | 2.81 | 2.60 | 2.95 | +0.51 | +22.17% | 896 | 6,241 | 203.13% |
| CORZ240621C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 1.40 | 1.35 | 1.45 | +0.34 | +32.08% | 4,180 | 23,313 | 92.97% |
| CORZ240621C00010000 | 2024-06-14 3:58PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 5,658 | 12,285 | 109.77% |
| CORZ240621C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.38 | 0.35 | 0.40 | +0.07 | +22.58% | 1,519 | 6,077 | 120.31% |
| CORZ240621C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1,993 | 3,766 | 139.84% |
| CORZ240621C00013000 | 2024-06-14 3:46PM EDT | 13.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 137 | 1,447 | 150.00% |
| CORZ240621C00014000 | 2024-06-14 3:48PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 313 | 160.16% |
| CORZ240621C00015000 | 2024-06-14 3:53PM EDT | 15.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 26 | 332 | 209.38% |
| CORZ240621C00016000 | 2024-06-13 2:11PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 114 | 171.88% |
| CORZ240621C00019000 | 2024-06-13 9:53AM EDT | 19.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 225.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240621P00000500 | 2024-06-12 12:23PM EDT | 0.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 1,200.00% |
| CORZ240621P00002000 | 2024-06-04 9:57AM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 41 | 210 | 625.00% |
| CORZ240621P00002500 | 2024-06-03 10:53AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,385 | 537.50% |
| CORZ240621P00003000 | 2024-06-04 3:49PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 8,340 | 475.00% |
| CORZ240621P00003500 | 2024-06-13 2:51PM EDT | 3.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 287 | 418.75% |
| CORZ240621P00004000 | 2024-06-10 10:41AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,161 | 368.75% |
| CORZ240621P00004500 | 2024-06-06 3:48PM EDT | 4.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 71 | 342 | 398.44% |
| CORZ240621P00005000 | 2024-06-12 3:51PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 890 | 287.50% |
| CORZ240621P00006000 | 2024-06-13 10:08AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 17,876 | 223.44% |
| CORZ240621P00007500 | 2024-06-14 2:29PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 11,903 | 140.63% |
| CORZ240621P00009000 | 2024-06-14 3:53PM EDT | 9.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 3,716 | 2,059 | 103.91% |
| CORZ240621P00010000 | 2024-06-14 3:52PM EDT | 10.00 | 0.42 | 0.40 | 0.45 | -0.38 | -47.50% | 866 | 574 | 110.55% |
| CORZ240621P00011000 | 2024-06-14 10:26AM EDT | 11.00 | 1.40 | 0.95 | 1.10 | -0.20 | -12.50% | 4 | 53 | 116.41% |
| CORZ240621P00012000 | 2024-06-13 10:08AM EDT | 12.00 | 2.00 | 1.75 | 2.10 | 0.00 | - | 20 | 12 | 147.27% |
| CORZ240621P00013000 | 2024-06-07 11:45AM EDT | 13.00 | 5.55 | 2.60 | 2.90 | 0.00 | - | 6 | 4 | 132.81% |
| CORZ240621P00014000 | 2024-06-07 11:45AM EDT | 14.00 | 6.80 | 3.50 | 4.00 | 0.00 | - | 6 | 4 | 162.50% |
| CORZ240621P00015000 | 2024-06-13 9:58AM EDT | 15.00 | 4.70 | 4.50 | 5.00 | 0.00 | - | 2 | 0 | 189.06% |
© 2024 Yahoo. All rights reserved.