$10.80
-1.04-8.78%
al cierre: -
$11.17
0.373.43%
After hour: Feb 21, 7:55 PM EDT
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Core Scientific a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Core Scientific..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price10.15Jan 17, 2025
Change
00%
Bid5.6
Ask6.85
volume0
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid4.6
Ask6.9
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid4.1
Ask6.2
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid3.5
Ask5.85
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid3.05
Ask5.4
volume0
Intrest0
Strike
7.5
7.5
Last Price0.2Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid2.61
Ask4.8
volume0
Intrest0
Strike
8
8
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask4.15
volume0
Intrest1
Last Price-
Change
-
Bid1.88
Ask3.25
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid0.02
Ask1.8
volume0
Intrest0
Last Price2.84Feb 20, 2025
Change
00%
Bid1.61
Ask2.23
volume0
Intrest3
Strike
9
9
Last Price0.15Feb 21, 2025
Change
0.11275%
Bid-
Ask0.23
volume5
Intrest10457
Last Price3.53Feb 10, 2025
Change
00%
Bid0.84
Ask2.13
volume0
Intrest17
Strike
9.5
9.5
Last Price0.22Feb 21, 2025
Change
0.17340%
Bid0.01
Ask1.36
volume21
Intrest38
Last Price1.22Feb 21, 2025
Change
1.4654.48%
Bid1.02
Ask1.43
volume461
Intrest28
Strike
10
10
Last Price0.28Feb 21, 2025
Change
0.19211.11%
Bid0.04
Ask0.46
volume156
Intrest576
Last Price0.9Feb 21, 2025
Change
0.6943.4%
Bid0.65
Ask1.25
volume1
Intrest12
Strike
10.5
10.5
Last Price0.58Feb 21, 2025
Change
0.47427.27%
Bid0.6
Ask0.88
volume21
Intrest289
Last Price0.69Feb 21, 2025
Change
0.3332.35%
Bid0.65
Ask0.74
volume139
Intrest2282
Strike
11
11
Last Price0.8Feb 21, 2025
Change
0.62344.44%
Bid0.65
Ask1.61
volume4191
Intrest1063
Last Price0.44Feb 21, 2025
Change
0.1930.16%
Bid0.29
Ask0.63
volume51
Intrest254
Strike
11.5
11.5
Last Price1.1Feb 21, 2025
Change
0.71182.05%
Bid0.97
Ask2.2
volume777
Intrest419
Last Price0.39Feb 21, 2025
Change
0.038.33%
Bid0.31
Ask0.49
volume5128
Intrest893
Strike
12
12
Last Price1.14Feb 21, 2025
Change
0.4565.22%
Bid1.12
Ask2.46
volume511
Intrest2238
Last Price0.31Feb 21, 2025
Change
0.1263.16%
Bid0.15
Ask0.48
volume731
Intrest1458
Strike
12.5
12.5
Last Price1.65Feb 21, 2025
Change
0.6870.1%
Bid1.76
Ask2.56
volume64
Intrest185
Last Price0.16Feb 21, 2025
Change
0.0660%
Bid0.08
Ask0.25
volume460
Intrest2558
Strike
13
13
Last Price1.23Feb 21, 2025
Change
0.213.99%
Bid1.46
Ask2.89
volume1
Intrest22
Last Price0.1Feb 21, 2025
Change
0.0466.67%
Bid0.02
Ask0.12
volume1005
Intrest1456
Strike
13.5
13.5
Last Price1.46Feb 11, 2025
Change
00%
Bid2.16
Ask5.5
volume0
Intrest7
Last Price0.12Feb 21, 2025
Change
0.07140%
Bid0.01
Ask0.13
volume48
Intrest1573
Strike
14
14
Last Price3.17Jan 28, 2025
Change
00%
Bid2.66
Ask4.6
volume0
Intrest2
Last Price0.07Feb 21, 2025
Change
0.0436.36%
Bid-
Ask0.77
volume23
Intrest249
Strike
14.5
14.5
Last Price2.1Feb 18, 2025
Change
00%
Bid3.55
Ask6.4
volume0
Intrest3
Last Price0.06Feb 21, 2025
Change
0.05500%
Bid-
Ask0.06
volume9
Intrest736
Strike
15
15
Last Price4.09Jan 28, 2025
Change
00%
Bid4
Ask5
volume0
Intrest10
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest943
Strike
15.5
15.5
Last Price3.41Feb 21, 2025
Change
0.6916.83%
Bid4.5
Ask6.65
volume5
Intrest10
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.9
volume200
Intrest236
Strike
16
16
Last Price3.7Jan 27, 2025
Change
00%
Bid4.5
Ask7.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.21
volume10
Intrest45
Strike
16.5
16.5
Last Price4.76Feb 20, 2025
Change
00%
Bid5.5
Ask7.7
volume0
Intrest1
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10478
Strike
17
17
Last Price4.55Feb 05, 2025
Change
00%
Bid6
Ask8.15
volume0
Intrest6
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest418
Strike
17.5
17.5
Last Price-
Change
-
Bid6.25
Ask9
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
18
18
Last Price-
Change
-
Bid7
Ask9.15
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
18.5
18.5
Last Price-
Change
-
Bid6.9
Ask10
volume0
Intrest0
Last Price0.48Jan 23, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
19
19
Last Price-
Change
-
Bid8
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid8.3
Ask10.65
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest64
Strike
20
20
Last Price-
Change
-
Bid9
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.76
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid9.25
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid10
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid10.35
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.92
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid10.85
Ask13.5
volume0
Intrest0
Last Price0.2Jan 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Strike
22.5
22.5
Last Price-
Change
-
Bid11.5
Ask13.55
volume0
Intrest0
Last Price0.12Jan 22, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest16
Strike
23
23
Last Price-
Change
-
Bid12
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid12.5
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid13
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid13.5
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid14
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid19
Ask20.75
volume0
Intrest0