Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,531.00 +787.12 (+1.15%) CMC Crypto 200
1,496.09 +11.89 (+0.80%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240621C00001000 | 2024-05-14 1:08PM EDT | 1.00 | 2.47 | 3.60 | 4.00 | 0.00 | - | 20 | 141 | 532.81% |
| CORZ240621C00002000 | 2024-05-24 10:30AM EDT | 2.00 | 2.40 | 2.65 | 2.95 | +0.61 | +34.08% | 25 | 53 | 279.69% |
| CORZ240621C00002500 | 2024-05-24 12:47PM EDT | 2.50 | 2.40 | 2.15 | 2.45 | +0.80 | +50.00% | 5 | 394 | 219.53% |
| CORZ240621C00003000 | 2024-05-24 3:55PM EDT | 3.00 | 1.81 | 1.65 | 1.85 | +0.58 | +47.15% | 29 | 441 | 114.06% |
| CORZ240621C00003500 | 2024-05-24 3:03PM EDT | 3.50 | 1.30 | 1.20 | 1.35 | +0.50 | +62.50% | 157 | 1,084 | 82.81% |
| CORZ240621C00004000 | 2024-05-24 3:39PM EDT | 4.00 | 0.85 | 0.80 | 0.90 | +0.40 | +88.89% | 1,623 | 4,975 | 54.69% |
| CORZ240621C00004500 | 2024-05-24 3:10PM EDT | 4.50 | 0.55 | 0.55 | 0.60 | +0.30 | +120.00% | 917 | 2,637 | 79.69% |
| CORZ240621C00005000 | 2024-05-24 3:59PM EDT | 5.00 | 0.40 | 0.30 | 0.40 | +0.24 | +150.00% | 738 | 8,155 | 83.20% |
| CORZ240621C00006000 | 2024-05-24 3:59PM EDT | 6.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 713 | 1,020 | 89.84% |
| CORZ240621C00007500 | 2024-05-22 2:21PM EDT | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 1,562 | 121.09% |
| CORZ240621C00009000 | 2024-04-11 3:00PM EDT | 9.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 120 | 164.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORZ240621P00002000 | 2024-04-22 3:06PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| CORZ240621P00002500 | 2024-05-21 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 3,394 | 145.31% |
| CORZ240621P00003000 | 2024-05-24 12:55PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 21 | 8,365 | 128.91% |
| CORZ240621P00003500 | 2024-05-24 1:58PM EDT | 3.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 288 | 106.25% |
| CORZ240621P00004000 | 2024-05-24 2:56PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 332 | 726 | 88.28% |
| CORZ240621P00004500 | 2024-05-24 3:20PM EDT | 4.50 | 0.29 | 0.20 | 0.35 | -0.31 | -51.67% | 104 | 273 | 83.98% |
| CORZ240621P00005000 | 2024-05-24 3:42PM EDT | 5.00 | 0.55 | 0.45 | 0.60 | -0.40 | -42.11% | 125 | 55 | 82.42% |
| CORZ240621P00006000 | 2024-05-22 9:57AM EDT | 6.00 | 2.05 | 1.20 | 1.50 | 0.00 | - | 1 | 12 | 101.17% |
| CORZ240621P00007500 | 2024-04-16 1:45PM EDT | 7.50 | 4.97 | 3.60 | 4.20 | 0.00 | - | 110 | 0 | 374.22% |
© 2024 Yahoo. All rights reserved.