Core Scientific Inc (CORZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.50 | 3.90 | 5.35 | 0.00 | 4.625 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 3.55 | 4.70 | 3.88 | 4.125 | -0.72 | -15.65 % | 6 | 1,899 | 1/13/2025 |
9.50 | 3.15 | 4.75 | 0.00 | 3.95 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 3.55 | 4.60 | 3.75 | 4.075 | -0.35 | -8.54 % | 7 | 19,028 | 1/13/2025 |
10.50 | 2.33 | 3.95 | 0.00 | 3.14 | 0.00 | 0.00 % | 0 | 0 | - |
11.00 | 2.10 | 3.20 | 2.07 | 2.65 | -0.54 | -20.69 % | 5 | 2,956 | 1/13/2025 |
11.50 | 1.64 | 2.18 | 2.18 | 1.91 | 0.00 | 0.00 % | 0 | 2 | - |
12.00 | 1.61 | 1.93 | 1.75 | 1.77 | -0.38 | -17.84 % | 151 | 8,337 | 1/13/2025 |
12.50 | 0.71 | 1.40 | 1.20 | 1.055 | -0.30 | -20.00 % | 3 | 4 | 1/13/2025 |
13.00 | 0.68 | 0.97 | 0.80 | 0.825 | -0.35 | -30.43 % | 459 | 11,002 | 1/13/2025 |
13.50 | 0.44 | 0.59 | 0.48 | 0.515 | -0.41 | -46.07 % | 1,055 | 630 | 1/13/2025 |
14.00 | 0.22 | 0.37 | 0.29 | 0.295 | -0.29 | -50.00 % | 1,455 | 8,495 | 1/13/2025 |
14.50 | 0.07 | 0.17 | 0.11 | 0.12 | -0.32 | -74.42 % | 1,486 | 1,665 | 1/13/2025 |
15.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.15 | -68.18 % | 1,337 | 19,098 | 1/13/2025 |
15.50 | 0.02 | 0.05 | 0.05 | 0.035 | -0.08 | -61.54 % | 2 | 1,028 | 1/13/2025 |
16.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.05 | -71.43 % | 75 | 17,795 | 1/13/2025 |
16.50 | 0.01 | 0.02 | 0.02 | 0.015 | -0.04 | -66.67 % | 16 | 645 | 1/13/2025 |
17.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.02 | -66.67 % | 311 | 12,581 | 1/13/2025 |
17.50 | 0.05 | 0.12 | 0.05 | 0.085 | 0.00 | 0.00 % | 0 | 209 | - |
18.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 9,091 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
8.50 | 0.00 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 0.10 | 0.05 | 0.10 | 0.075 | 0.00 | 0.00 % | 0 | 704 | - |
9.50 | 0.00 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
10.00 | 0.38 | 0.04 | 0.38 | 0.21 | 0.00 | 0.00 % | 0 | 31,551 | - |
10.50 | 0.05 | 0.04 | 0.05 | 0.045 | 0.00 | 0.00 % | 0 | 5 | - |
11.00 | 0.14 | 0.37 | 0.03 | 0.255 | -0.11 | -78.57 % | 1 | 2,221 | 1/13/2025 |
11.50 | 0.03 | 0.04 | 0.03 | 0.035 | 0.00 | 0.00 % | 0 | 3 | - |
12.00 | 0.01 | 0.05 | 0.06 | 0.03 | 0.02 | 50.00 % | 377 | 5,918 | 1/13/2025 |
12.50 | 0.07 | 0.17 | 0.11 | 0.12 | 0.01 | 10.00 % | 16 | 2,841 | 1/13/2025 |
13.00 | 0.17 | 0.22 | 0.27 | 0.195 | 0.11 | 68.75 % | 395 | 6,157 | 1/13/2025 |
13.50 | 0.36 | 0.45 | 0.55 | 0.405 | 0.21 | 61.76 % | 12 | 980 | 1/13/2025 |
14.00 | 0.64 | 0.79 | 0.97 | 0.715 | 0.46 | 90.20 % | 203 | 12,323 | 1/13/2025 |
14.50 | 0.90 | 1.08 | 1.20 | 0.99 | 0.34 | 39.53 % | 2 | 514 | 1/13/2025 |
15.00 | 1.33 | 1.50 | 1.65 | 1.415 | 0.25 | 17.86 % | 2,007 | 9,150 | 1/13/2025 |
15.50 | 1.34 | 2.01 | 1.99 | 1.675 | 0.08 | 4.19 % | 4 | 82 | 1/13/2025 |
16.00 | 2.38 | 2.45 | 2.29 | 2.415 | -0.18 | -7.29 % | 1 | 5,901 | 1/13/2025 |
16.50 | 2.67 | 2.95 | 0.00 | 2.81 | 0.00 | 0.00 % | 0 | 0 | - |
17.00 | 3.35 | 3.45 | 2.00 | 3.40 | 0.00 | 0.00 % | 0 | 565 | - |
17.50 | 2.97 | 3.95 | 0.00 | 3.46 | 0.00 | 0.00 % | 0 | 0 | - |
18.00 | 4.35 | 4.45 | 3.00 | 4.40 | 0.00 | 0.00 % | 0 | 129 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.