$7.48
-0.40-5.08%
À la fermeture: -
$7.44
-0.04-0.53%
Après les heures de négociation: Mar 28, 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 Price5.4Mar 17, 2025
Change
00%
Bid3
Ask5.05
volume0
Intrest1
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid2.87
Ask4.1
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid2.03
Ask4.15
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid1.93
Ask2.71
volume0
Intrest0
Strike
5
5
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest5
Last Price-
Change
-
Bid1.51
Ask2.34
volume0
Intrest0
Strike
5.5
5.5
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price1.97Mar 27, 2025
Change
00%
Bid0.96
Ask1.97
volume0
Intrest3
Strike
6
6
Last Price0.06Mar 28, 2025
Change
0.0225%
Bid-
Ask0.36
volume17
Intrest242
Last Price1.65Mar 26, 2025
Change
00%
Bid0.31
Ask1.8
volume0
Intrest1
Strike
6.5
6.5
Last Price0.14Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume1143
Intrest2
Last Price0.77Mar 28, 2025
Change
0.3128.7%
Bid0.66
Ask1.34
volume446
Intrest72
Strike
7
7
Last Price0.26Mar 28, 2025
Change
0.0516.13%
Bid0.01
Ask0.29
volume1821
Intrest4389
Last Price0.44Mar 28, 2025
Change
0.4450%
Bid0.4
Ask0.48
volume1140
Intrest1838
Strike
7.5
7.5
Last Price0.49Mar 28, 2025
Change
00%
Bid0.3
Ask0.5
volume4424
Intrest5316
Last Price0.3Mar 28, 2025
Change
0.350%
Bid0.24
Ask0.29
volume8013
Intrest505
Strike
8
8
Last Price0.77Mar 28, 2025
Change
0.0913.24%
Bid0.72
Ask0.9
volume59
Intrest1226
Last Price0.14Mar 28, 2025
Change
0.3571.43%
Bid0.08
Ask0.17
volume2222
Intrest5632
Strike
8.5
8.5
Last Price1.19Mar 28, 2025
Change
0.1211.21%
Bid0.51
Ask1.7
volume34
Intrest218
Last Price0.12Mar 28, 2025
Change
0.2365.71%
Bid0.07
Ask0.14
volume5071
Intrest7871
Strike
9
9
Last Price1.45Mar 28, 2025
Change
0.064.32%
Bid0.81
Ask1.86
volume22
Intrest1098
Last Price0.06Mar 28, 2025
Change
0.1773.91%
Bid0.01
Ask0.23
volume732
Intrest9351
Strike
9.5
9.5
Last Price2.31Mar 28, 2025
Change
0.146.45%
Bid1.63
Ask2.55
volume1
Intrest43
Last Price0.08Mar 28, 2025
Change
0.0952.94%
Bid0.01
Ask0.09
volume5
Intrest2049
Strike
10
10
Last Price2.34Mar 28, 2025
Change
0.094%
Bid2.16
Ask2.77
volume3
Intrest34
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest173
Strike
10.5
10.5
Last Price2.85Mar 27, 2025
Change
00%
Bid2.75
Ask3.15
volume0
Intrest213
Last Price0.05Mar 28, 2025
Change
0.0228.57%
Bid-
Ask0.4
volume5
Intrest1684
Strike
11
11
Last Price2.3Mar 25, 2025
Change
00%
Bid2.85
Ask5.95
volume0
Intrest4
Last Price0.12Mar 07, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest66
Strike
11.5
11.5
Last Price4.02Mar 28, 2025
Change
1.5260.8%
Bid3
Ask4.75
volume1
Intrest12
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest44
Strike
12
12
Last Price2.75Mar 05, 2025
Change
00%
Bid3.6
Ask6.5
volume0
Intrest10
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest36
Strike
12.5
12.5
Last Price-
Change
-
Bid4.05
Ask6.1
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest53
Strike
13
13
Last Price4.75Mar 26, 2025
Change
00%
Bid5.3
Ask8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid5.05
Ask8
volume0
Intrest0
Last Price0.35Feb 27, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest9
Strike
14
14
Last Price5.3Mar 17, 2025
Change
00%
Bid5.6
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
14.5
14.5
Last Price6.2Mar 21, 2025
Change
00%
Bid6
Ask9
volume0
Intrest0
Last Price0.24Feb 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Strike
15
15
Last Price6.1Mar 17, 2025
Change
00%
Bid6.6
Ask8.65
volume0
Intrest0
Last Price0.17Feb 28, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest19
Strike
15.5
15.5
Last Price6.71Mar 20, 2025
Change
00%
Bid7.05
Ask9.05
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid7.5
Ask9.15
volume0
Intrest0
Last Price0.23Feb 20, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest41
Strike
16.5
16.5
Last Price7.29Feb 25, 2025
Change
00%
Bid8.1
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
17
17
Last Price8.85Mar 18, 2025
Change
00%
Bid8.5
Ask12
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
17.5
17.5
Last Price8.8Mar 25, 2025
Change
00%
Bid9
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
18
18
Last Price10.1Mar 07, 2025
Change
00%
Bid9.55
Ask12.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid10
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
19
19
Last Price10.28Mar 25, 2025
Change
00%
Bid10.5
Ask12.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
20
20
Last Price11.18Mar 17, 2025
Change
00%
Bid12.05
Ask13.7
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
21
21
Last Price10.72Mar 03, 2025
Change
00%
Bid12.6
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
22
22
Last Price13.62Mar 21, 2025
Change
00%
Bid13.6
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid14
Ask16.1
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest5
Strike
25
25
Last Price-
Change
-
Bid16.55
Ask18.6
volume0
Intrest0