Core Scientific Inc (CORZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 4.20 | 6.90 | 0.00 | 5.55 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 4.10 | 6.40 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 2.65 | 5.90 | 3.90 | 4.275 | -1.10 | -22.00 % | 8 | 8 | 7/19/2024 |
7.00 | 2.10 | 5.40 | 3.72 | 3.75 | 0.00 | 0.00 % | 0 | 32 | - |
7.50 | 2.60 | 4.80 | 3.00 | 3.70 | 0.00 | 0.00 % | 0 | 103 | - |
8.00 | 1.90 | 3.40 | 3.59 | 2.65 | 0.00 | 0.00 % | 0 | 126 | - |
8.50 | 1.60 | 3.90 | 2.20 | 2.75 | -1.40 | -38.89 % | 10 | 155 | 7/19/2024 |
9.00 | 1.35 | 1.65 | 1.12 | 1.50 | -0.18 | -13.85 % | 30 | 101 | 7/19/2024 |
9.50 | 1.05 | 3.00 | 1.00 | 2.025 | 0.05 | 5.26 % | 46 | 56 | 7/19/2024 |
10.00 | 0.75 | 0.90 | 0.80 | 0.825 | 0.15 | 23.08 % | 1,413 | 168 | 7/19/2024 |
10.50 | 0.50 | 0.55 | 0.50 | 0.525 | 0.00 | 0.00 % | 1,985 | 1,690 | 7/19/2024 |
11.00 | 0.25 | 0.40 | 0.35 | 0.325 | 0.09 | 34.62 % | 1,084 | 1,587 | 7/19/2024 |
11.50 | 0.15 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00 % | 371 | 841 | 7/19/2024 |
12.00 | 0.10 | 0.20 | 0.20 | 0.15 | 0.10 | 100.00 % | 44 | 3,124 | 7/19/2024 |
12.50 | 0.10 | 0.20 | 0.10 | 0.15 | 0.05 | 100.00 % | 30 | 638 | 7/19/2024 |
13.00 | 0.05 | 0.40 | 0.05 | 0.225 | 0.02 | 66.67 % | 25 | 260 | 7/19/2024 |
13.50 | 0.07 | 0.30 | 0.07 | 0.185 | 0.00 | 0.00 % | 0 | 14 | - |
14.00 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 10 | 102 | 7/19/2024 |
14.50 | 0.05 | 2.15 | 0.05 | 1.10 | 0.00 | 0.00 % | 0 | 165 | - |
15.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 10 | 1,171 | 7/19/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
5.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
6.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 0.30 | 2.15 | 0.30 | 1.225 | 0.00 | 0.00 % | 0 | 3 | - |
8.50 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 % | 0 | 8 | - |
9.00 | 0.34 | 0.30 | 0.26 | 0.32 | -0.08 | -23.53 % | 200 | 23 | 7/19/2024 |
9.50 | 0.25 | 0.30 | 0.30 | 0.275 | 0.00 | 0.00 % | 20 | 0 | 7/19/2024 |
10.00 | 0.25 | 0.95 | 0.40 | 0.60 | 0.02 | 5.26 % | 3,833 | 86 | 7/19/2024 |
10.50 | 0.25 | 2.80 | 0.55 | 1.525 | 0.25 | 83.33 % | 5 | 28 | 7/19/2024 |
11.00 | 0.55 | 1.10 | 0.80 | 0.825 | -0.07 | -8.05 % | 5 | 179 | 7/19/2024 |
11.50 | 0.60 | 3.30 | 1.25 | 1.95 | 0.00 | 0.00 % | 0 | 206 | - |
12.00 | 0.20 | 3.80 | 0.00 | 2.00 | 0.00 | 0.00 % | 0 | 0 | - |
12.50 | 0.30 | 4.20 | 0.00 | 2.25 | 0.00 | 0.00 % | 0 | 0 | - |
13.00 | 0.75 | 4.70 | 1.66 | 2.725 | 0.00 | 0.00 % | 0 | 1 | - |
13.50 | 2.75 | 5.20 | 0.00 | 3.975 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 2.15 | 5.70 | 0.00 | 3.925 | 0.00 | 0.00 % | 0 | 0 | - |
14.50 | 3.80 | 6.20 | 0.00 | 5.00 | 0.00 | 0.00 % | 0 | 0 | - |
15.00 | 4.30 | 6.60 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.