Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117C00000500 | 2024-05-21 12:07PM EDT | 0.50 | 3.45 | 3.80 | 5.00 | 0.00 | - | 9 | 5 | 254.69% |
| CORZ250117C00001000 | 2024-04-24 9:33AM EDT | 1.00 | 2.45 | 3.60 | 4.10 | 0.00 | - | 2 | 30 | 149.22% |
| CORZ250117C00001500 | 2024-05-24 1:18PM EDT | 1.50 | 3.32 | 3.10 | 3.60 | 0.00 | - | 1 | 11 | 111.72% |
| CORZ250117C00002000 | 2024-05-29 3:55PM EDT | 2.00 | 3.31 | 2.70 | 3.30 | 0.00 | - | 1 | 209 | 116.41% |
| CORZ250117C00002500 | 2024-05-22 3:51PM EDT | 2.50 | 1.90 | 1.55 | 2.90 | 0.00 | - | 5 | 49 | 144.14% |
| CORZ250117C00003000 | 2024-05-29 1:53PM EDT | 3.00 | 2.70 | 2.00 | 2.55 | 0.00 | - | 1 | 369 | 102.54% |
| CORZ250117C00003500 | 2024-05-30 12:47PM EDT | 3.50 | 1.79 | 1.65 | 2.15 | -0.21 | -10.50% | 11 | 2,116 | 92.38% |
| CORZ250117C00004000 | 2024-05-31 11:57AM EDT | 4.00 | 1.51 | 1.45 | 1.95 | -0.49 | -24.50% | 30 | 2,446 | 95.61% |
| CORZ250117C00004500 | 2024-05-24 10:32AM EDT | 4.50 | 1.24 | 1.25 | 1.80 | 0.00 | - | 1 | 1,308 | 97.75% |
| CORZ250117C00005000 | 2024-05-31 3:16PM EDT | 5.00 | 1.19 | 1.00 | 1.25 | -0.01 | -0.83% | 6,543 | 21,225 | 82.13% |
| CORZ250117C00006000 | 2024-05-30 2:36PM EDT | 6.00 | 0.85 | 0.65 | 1.25 | -0.20 | -19.05% | 4 | 63 | 89.94% |
| CORZ250117C00007000 | 2024-05-31 3:08PM EDT | 7.00 | 0.65 | 0.50 | 0.70 | -0.35 | -35.00% | 60 | 8,766 | 80.66% |
| CORZ250117C00009000 | 2024-05-31 1:02PM EDT | 9.00 | 0.40 | 0.00 | 0.65 | -0.15 | -27.27% | 6 | 20 | 79.49% |
| CORZ250117C00010000 | 2024-05-31 3:11PM EDT | 10.00 | 0.35 | 0.15 | 0.35 | -0.05 | -12.50% | 392 | 184 | 79.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ250117P00000500 | 2024-04-19 2:34PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 992 | 3,000 | 50.00% |
| CORZ250117P00001000 | 2022-12-29 12:44PM EDT | 1.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 273.83% |
| CORZ250117P00002000 | 2024-03-12 9:40AM EDT | 2.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | - | 5 | 161.33% |
| CORZ250117P00002500 | 2024-05-14 2:44PM EDT | 2.50 | 0.36 | 0.10 | 0.40 | 0.00 | - | 10 | 61 | 91.80% |
| CORZ250117P00003000 | 2024-05-24 12:01PM EDT | 3.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 75 | 85 | 89.06% |
| CORZ250117P00003500 | 2024-05-30 10:03AM EDT | 3.50 | 0.45 | 0.35 | 0.75 | 0.00 | - | 200 | 737 | 83.20% |
| CORZ250117P00004000 | 2024-05-23 1:37PM EDT | 4.00 | 1.22 | 0.60 | 0.95 | 0.00 | - | 12 | 1,039 | 81.74% |
| CORZ250117P00004500 | 2024-05-31 12:54PM EDT | 4.50 | 1.00 | 0.85 | 1.25 | +0.04 | +4.17% | 400 | 100 | 81.35% |
| CORZ250117P00005000 | 2024-05-31 2:10PM EDT | 5.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 3,321 | 3,846 | 78.71% |
© 2024 Yahoo. All rights reserved.