Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240517C00002000 | 2024-05-03 10:04AM EDT | 2.00 | 1.35 | 1.10 | 1.40 | +0.10 | +8.00% | 1 | 134 | 215.63% |
| CORZ240517C00002500 | 2024-05-03 3:49PM EDT | 2.50 | 0.93 | 0.60 | 0.95 | +0.38 | +69.09% | 6 | 213 | 176.56% |
| CORZ240517C00003000 | 2024-05-03 2:18PM EDT | 3.00 | 0.40 | 0.40 | 0.60 | -0.05 | -11.11% | 13 | 1,389 | 122.66% |
| CORZ240517C00003500 | 2024-05-03 3:58PM EDT | 3.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 285 | 1,259 | 103.91% |
| CORZ240517C00004000 | 2024-05-03 3:25PM EDT | 4.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 19 | 1,209 | 91.41% |
| CORZ240517C00004500 | 2024-05-03 2:31PM EDT | 4.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 1,591 | 128.13% |
| CORZ240517C00005000 | 2024-05-03 12:01PM EDT | 5.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 20 | 1,668 | 176.56% |
| CORZ240517C00005500 | 2024-03-19 10:50AM EDT | 5.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 356.25% |
| CORZ240517C00006000 | 2024-04-04 12:32PM EDT | 6.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 3 | 34 | 374.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240517P00002500 | 2024-05-03 2:25PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 15 | 643 | 139.06% |
| CORZ240517P00003000 | 2024-05-03 9:30AM EDT | 3.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 2,711 | 110.94% |
| CORZ240517P00003500 | 2024-05-02 1:50PM EDT | 3.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 294 | 103.91% |
| CORZ240517P00004000 | 2024-04-29 11:36AM EDT | 4.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 4 | 12 | 106.25% |
© 2024 Yahoo. All rights reserved.