
Core Scientific Inc (CORZ)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.50 | 4.25 | 4.50 | 0.00 | 4.375 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 3.80 | 4.00 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 3.30 | 3.50 | 0.00 | 3.40 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 2.83 | 2.92 | 0.00 | 2.875 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 2.26 | 2.50 | 0.00 | 2.38 | 0.00 | 0.00 % | 0 | 0 | - |
6.00 | 1.76 | 1.94 | 1.65 | 1.85 | 0.00 | 0.00 % | 0 | 144 | - |
6.50 | 1.35 | 1.42 | 2.22 | 1.385 | 0.00 | 0.00 % | 0 | 226 | - |
7.00 | 0.91 | 0.97 | 0.91 | 0.94 | 0.01 | 1.11 % | 752 | 2,924 | 14:52:32 |
7.50 | 0.54 | 0.60 | 0.42 | 0.57 | -0.11 | -20.75 % | 1,388 | 865 | 14:30:41 |
8.00 | 0.21 | 0.45 | 0.28 | 0.33 | -0.07 | -20.00 % | 2,413 | 9,537 | 14:51:16 |
8.50 | 0.15 | 0.16 | 0.17 | 0.155 | -0.04 | -19.05 % | 11,598 | 9,821 | 15:07:36 |
9.00 | 0.10 | 0.11 | 0.10 | 0.105 | -0.03 | -23.08 % | 9,792 | 14,666 | 15:10:30 |
9.50 | 0.04 | 0.08 | 0.05 | 0.06 | -0.02 | -28.57 % | 27 | 21,054 | 11:14:11 |
10.00 | 0.02 | 0.06 | 0.03 | 0.04 | -0.05 | -62.50 % | 74 | 11,675 | 12:50:44 |
10.50 | 0.01 | 0.16 | 0.01 | 0.085 | -0.03 | -75.00 % | 248 | 13,883 | 12:56:13 |
11.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 1,218 | - |
11.50 | 0.01 | 0.52 | 0.01 | 0.265 | 0.00 | 0.00 % | 0 | 200 | - |
12.00 | 0.01 | 0.23 | 0.01 | 0.12 | 0.00 | 0.00 % | 10 | 708 | 12:48:03 |
12.50 | 0.03 | 0.22 | 0.03 | 0.125 | 0.00 | 0.00 % | 0 | 5,826 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
3.50 | 0.00 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.00 | 0.00 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
4.50 | 0.00 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
5.00 | 0.01 | 0.42 | 0.00 | 0.215 | 0.00 | 0.00 % | 0 | 0 | - |
5.50 | 0.02 | 0.43 | 0.02 | 0.225 | 0.00 | 0.00 % | 0 | 1 | - |
6.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.05 | -71.43 % | 63 | 1,375 | 13:18:09 |
6.50 | 0.03 | 0.06 | 0.06 | 0.045 | -0.09 | -60.00 % | 182 | 2,488 | 14:03:29 |
7.00 | 0.10 | 0.13 | 0.10 | 0.115 | -0.13 | -56.52 % | 4,505 | 18,497 | 14:55:34 |
7.50 | 0.21 | 0.24 | 0.34 | 0.225 | -0.07 | -17.07 % | 9,768 | 4,243 | 14:40:04 |
8.00 | 0.42 | 0.47 | 0.55 | 0.445 | -0.10 | -15.38 % | 6,014 | 10,555 | 14:50:42 |
8.50 | 0.79 | 0.83 | 0.82 | 0.81 | -0.28 | -25.45 % | 66 | 558 | 15:06:33 |
9.00 | 1.22 | 1.27 | 1.23 | 1.245 | -0.09 | -6.82 % | 67 | 282 | 14:54:52 |
9.50 | 1.49 | 1.74 | 2.04 | 1.615 | 1.39 | 213.85 % | 3 | 87 | 14:19:08 |
10.00 | 2.12 | 2.21 | 2.01 | 2.165 | -0.08 | -3.83 % | 10 | 4,814 | 10:40:14 |
10.50 | 2.52 | 2.74 | 1.70 | 2.63 | 0.00 | 0.00 % | 0 | 15 | - |
11.00 | 3.00 | 3.95 | 2.55 | 3.475 | 0.00 | 0.00 % | 0 | 15 | - |
11.50 | 3.50 | 3.85 | 2.24 | 3.675 | 0.00 | 0.00 % | 0 | 7 | - |
12.00 | 4.00 | 4.25 | 2.00 | 4.125 | 0.00 | 0.00 % | 0 | 7 | - |
12.50 | 4.50 | 4.75 | 3.25 | 4.625 | 0.00 | 0.00 % | 0 | 10 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.