$16.34
0.372.32%
al cierre: -
$16.41
0.070.43%
After hour: 4:28 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 Price10.3Jan 17, 2025
Change
00%
Bid10
Ask12.45
volume0
Intrest19
Strike
5
5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.32Jan 17, 2025
Change
00%
Bid9
Ask12.2
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.59Jan 22, 2025
Change
00%
Bid8.25
Ask10.75
volume0
Intrest2
Strike
7
7
Last Price0.02Jan 23, 2025
Change
0.0777.78%
Bid-
Ask0.14
volume3
Intrest3
Last Price-
Change
-
Bid7.45
Ask10.7
volume0
Intrest0
Strike
7.5
7.5
Last Price0.04Jan 23, 2025
Change
0.0763.64%
Bid-
Ask0.25
volume3
Intrest3
Last Price8.14Jan 22, 2025
Change
00%
Bid7.75
Ask9.5
volume0
Intrest3
Strike
8
8
Last Price0.03Jan 23, 2025
Change
0.0770%
Bid-
Ask0.1
volume3
Intrest2
Last Price7.69Jan 22, 2025
Change
00%
Bid6.8
Ask9.15
volume0
Intrest1
Strike
8.5
8.5
Last Price0.05Jan 23, 2025
Change
0.0758.33%
Bid-
Ask0.04
volume3
Intrest2
Last Price6.43Jan 22, 2025
Change
00%
Bid6.1
Ask9.2
volume0
Intrest6
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price5.98Jan 22, 2025
Change
00%
Bid5.8
Ask8.45
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price5.8Jan 22, 2025
Change
00%
Bid5.05
Ask7.35
volume0
Intrest9
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid4.65
Ask7.6
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price5.05Jan 06, 2025
Change
00%
Bid3.9
Ask7.2
volume0
Intrest6
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid4.05
Ask6.75
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2.95Jan 21, 2025
Change
00%
Bid3.8
Ask6.25
volume0
Intrest35
Strike
12
12
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest6
Last Price2.27Jan 15, 2025
Change
00%
Bid3.35
Ask5.6
volume0
Intrest2
Strike
12.5
12.5
Last Price0.28Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price2.98Jan 23, 2025
Change
0.082.76%
Bid2.72
Ask5.25
volume1
Intrest6
Strike
13
13
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest124
Last Price2.85Jan 23, 2025
Change
0.7535.71%
Bid1.34
Ask2.94
volume31
Intrest501
Strike
13.5
13.5
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest220
Last Price2.31Jan 23, 2025
Change
0.4121.58%
Bid2.32
Ask2.44
volume2950
Intrest2993
Strike
14
14
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest125
Last Price1.9Jan 23, 2025
Change
0.5439.71%
Bid1.76
Ask1.96
volume4
Intrest274
Strike
14.5
14.5
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest75
Last Price1.4Jan 23, 2025
Change
0.3533.33%
Bid1.04
Ask1.46
volume663
Intrest1202
Strike
15
15
Last Price0.03Jan 23, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume6
Intrest212
Last Price0.9Jan 23, 2025
Change
0.228.57%
Bid0.8
Ask0.96
volume915
Intrest3428
Strike
15.5
15.5
Last Price0.03Jan 23, 2025
Change
0.1482.35%
Bid-
Ask0.06
volume115
Intrest318
Last Price0.5Jan 23, 2025
Change
0.1128.21%
Bid0.35
Ask0.51
volume958
Intrest4143
Strike
16
16
Last Price0.13Jan 23, 2025
Change
0.2868.29%
Bid0.11
Ask0.18
volume111
Intrest35
Last Price0.24Jan 23, 2025
Change
0.0850%
Bid0.18
Ask0.24
volume1145
Intrest938
Strike
16.5
16.5
Last Price0.34Jan 23, 2025
Change
0.6164.21%
Bid0.26
Ask0.57
volume22
Intrest8
Last Price0.15Jan 23, 2025
Change
0.0787.5%
Bid0.01
Ask0.16
volume674
Intrest3163
Strike
17
17
Last Price0.76Jan 23, 2025
Change
0.328.3%
Bid0.41
Ask0.81
volume1431
Intrest9
Last Price0.03Jan 23, 2025
Change
0.0125%
Bid-
Ask0.08
volume77
Intrest150
Strike
17.5
17.5
Last Price2.45Dec 09, 2024
Change
00%
Bid0.75
Ask1.31
volume0
Intrest2
Last Price0.03Jan 23, 2025
Change
00%
Bid-
Ask0.03
volume147
Intrest161
Strike
18
18
Last Price-
Change
-
Bid0.05
Ask2.36
volume0
Intrest0
Last Price0.16Jan 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest28
Strike
18.5
18.5
Last Price4.3Jan 07, 2025
Change
00%
Bid1.98
Ask2.29
volume0
Intrest6
Last Price0.17Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
19
19
Last Price-
Change
-
Bid2.42
Ask2.78
volume0
Intrest0
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
19.5
19.5
Last Price-
Change
-
Bid1.93
Ask3.35
volume0
Intrest0
Last Price0.08Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1346
Strike
20
20
Last Price-
Change
-
Bid3.25
Ask3.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid2.55
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid4.45
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid4.95
Ask5.35
volume0
Intrest0
Last Price0.06Jan 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Strike
22
22
Last Price-
Change
-
Bid5.45
Ask6.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid5.95
Ask6.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid5.95
Ask6.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid6.95
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid7.45
Ask7.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid7.95
Ask8.25
volume0
Intrest0
Last Price0.08Jan 23, 2025
Change
0.0433.33%
Bid-
Ask0.25
volume3
Intrest3
Strike
25
25
Last Price-
Change
-
Bid8.45
Ask8.75
volume0
Intrest0
Last Price0.06Jan 23, 2025
Change
0.0440%
Bid-
Ask0.14
volume3
Intrest3
Strike
25.5
25.5
Last Price-
Change
-
Bid8.95
Ask9.25
volume0
Intrest0
Last Price0.08Jan 23, 2025
Change
0.1565.22%
Bid-
Ask0.25
volume3
Intrest2
Strike
26
26
Last Price-
Change
-
Bid9.05
Ask9.75
volume0
Intrest0
Last Price0.06Jan 23, 2025
Change
0.1571.43%
Bid-
Ask0.06
volume3
Intrest2
Strike
26.5
26.5
Last Price10Jan 23, 2025
Change
-
Bid9.95
Ask10.35
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid10.45
Ask10.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid10.55
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid11.45
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
28.5
28.5
Last Price11.95Jan 23, 2025
Change
-
Bid12.1
Ask13.1
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid12.55
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid11.9
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid12.5
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid12.9
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid17.1
Ask19
volume0
Intrest0