$10.78
0.272.57%
À la fermeture: -
$10.49
-0.29-2.69%
Après les heures de négociation: 7:58 PM EDT
Comments
Loading...
Core Scientific (NASDAQ:CORZ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Core Scientific à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price8.95May 15, 2025
Change
00%
Bid9.65
Ask9.8
volume0
Intrest4
Strike
1
1
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid8.65
Ask8.8
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price6.08May 02, 2025
Change
00%
Bid7.6
Ask7.8
volume0
Intrest0
Strike
3
3
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest22
Last Price5.25May 01, 2025
Change
00%
Bid7.1
Ask7.3
volume0
Intrest5
Strike
3.5
3.5
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest1
Last Price6.77May 16, 2025
Change
0.324.96%
Bid6.6
Ask6.8
volume1
Intrest8
Strike
4
4
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest131
Last Price-
Change
-
Bid6.2
Ask6.3
volume0
Intrest0
Strike
4.5
4.5
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price4.9May 15, 2025
Change
00%
Bid5.65
Ask5.9
volume0
Intrest204
Strike
5
5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume2902
Intrest3069
Last Price-
Change
-
Bid5.1
Ask5.4
volume0
Intrest0
Strike
5.5
5.5
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest11
Last Price4.75May 16, 2025
Change
0.183.94%
Bid4.7
Ask4.8
volume41
Intrest815
Strike
6
6
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73912
Last Price2.45May 05, 2025
Change
00%
Bid4.1
Ask4.35
volume0
Intrest172
Strike
6.5
6.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest88
Last Price3.8May 16, 2025
Change
0.349.83%
Bid3.7
Ask3.8
volume1015
Intrest11525
Strike
7
7
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest15558
Last Price2.66May 13, 2025
Change
00%
Bid2.51
Ask3.3
volume0
Intrest97
Strike
7.5
7.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.14
volume15
Intrest4089
Last Price2.74May 16, 2025
Change
0.197.45%
Bid2.63
Ask2.86
volume3015
Intrest7328
Strike
8
8
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10950
Last Price2.22May 16, 2025
Change
0.199.36%
Bid1.94
Ask2.33
volume9
Intrest1747
Strike
8.5
8.5
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2296
Last Price1.72May 16, 2025
Change
0.213.16%
Bid1.69
Ask1.94
volume81
Intrest7841
Strike
9
9
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.22
volume2
Intrest2021
Last Price1.19May 16, 2025
Change
0.2932.22%
Bid1.13
Ask1.34
volume124
Intrest2127
Strike
9.5
9.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest8079
Last Price0.76May 16, 2025
Change
0.2240.74%
Bid0.68
Ask0.9
volume1019
Intrest28205
Strike
10
10
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume36
Intrest910
Last Price0.23May 16, 2025
Change
0.014.55%
Bid0.18
Ask0.39
volume2272
Intrest2522
Strike
10.5
10.5
Last Price0.01May 16, 2025
Change
0.7298.63%
Bid-
Ask0.14
volume50
Intrest1339
Last Price0.06May 16, 2025
Change
0.0120%
Bid0.01
Ask0.05
volume545
Intrest8923
Strike
11
11
Last Price0.29May 16, 2025
Change
0.2142%
Bid0.05
Ask0.31
volume16
Intrest1725
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.09
volume59
Intrest3404
Strike
11.5
11.5
Last Price0.81May 16, 2025
Change
0.2422.86%
Bid0.03
Ask0.95
volume39
Intrest19
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Strike
12
12
Last Price1.14May 16, 2025
Change
1.4155.29%
Bid0.24
Ask1.42
volume3
Intrest225
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
12.5
12.5
Last Price-
Change
-
Bid1.11
Ask3.05
volume0
Intrest0
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest2604
Strike
13
13
Last Price-
Change
-
Bid1.66
Ask2.62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
13.5
13.5
Last Price2.75May 16, 2025
Change
-
Bid2.32
Ask3.9
volume2
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest29
Strike
14
14
Last Price3.15May 16, 2025
Change
-
Bid2.21
Ask4.55
volume2
Intrest0
Last Price0.05May 16, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid2.64
Ask4.95
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1
Intrest8
Strike
15
15
Last Price5.8May 08, 2025
Change
00%
Bid3.15
Ask5.35
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid4.2
Ask6.55
volume0
Intrest0