Comments
Loading...
Core Scientific (NASDAQ:CORZ) 株価情報, オプションチェーン
オプションチェーンは、Core Scientificの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Core Scientificの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price6.75Apr 07, 2025
Change
00%
Bid5.9
Ask7.4
volume0
Intrest6
Strike
0.5
0.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.72Apr 10, 2025
Change
00%
Bid5.4
Ask6.95
volume0
Intrest3
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price9.25Feb 27, 2025
Change
00%
Bid5.05
Ask5.35
volume0
Intrest5
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price5.15Apr 11, 2025
Change
00%
Bid4.55
Ask4.9
volume0
Intrest11
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price4.5Apr 07, 2025
Change
00%
Bid4.15
Ask4.35
volume0
Intrest23
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price7.8Feb 27, 2025
Change
00%
Bid3.65
Ask3.85
volume0
Intrest15
Strike
3
3
Last Price0.56Jun 03, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest8
Last Price3.7Apr 07, 2025
Change
00%
Bid2.74
Ask3.3
volume0
Intrest101
Strike
3.5
3.5
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest11
Last Price3.05Apr 07, 2025
Change
00%
Bid2.51
Ask2.92
volume0
Intrest266
Strike
4
4
Last Price0.07Mar 07, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest9
Last Price2.37Apr 11, 2025
Change
00%
Bid2.09
Ask2.36
volume0
Intrest57
Strike
4.5
4.5
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price2.15Apr 14, 2025
Change
00%
Bid1.72
Ask1.77
volume0
Intrest663
Strike
5
5
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest655
Last Price1.12Apr 15, 2025
Change
0.4729.56%
Bid1.23
Ask1.27
volume1
Intrest167
Strike
5.5
5.5
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1067
Last Price0.76Apr 15, 2025
Change
0.4537.19%
Bid0.76
Ask0.79
volume290
Intrest414
Strike
6
6
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume170
Intrest15126
Last Price0.38Apr 15, 2025
Change
0.344.12%
Bid0.34
Ask0.37
volume61
Intrest1381
Strike
6.5
6.5
Last Price0.11Apr 15, 2025
Change
0.0222.22%
Bid0.1
Ask0.13
volume411
Intrest2306
Last Price0.09Apr 15, 2025
Change
0.2270.97%
Bid0.09
Ask0.11
volume481
Intrest6439
Strike
7
7
Last Price0.38Apr 15, 2025
Change
0.1246.15%
Bid0.34
Ask0.37
volume450
Intrest68506
Last Price0.03Apr 15, 2025
Change
0.0975%
Bid0.02
Ask0.03
volume3386
Intrest2037
Strike
7.5
7.5
Last Price0.68Apr 15, 2025
Change
0.35106.06%
Bid0.75
Ask0.89
volume74
Intrest947
Last Price0.02Apr 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume5115
Intrest10390
Strike
8
8
Last Price1.08Apr 15, 2025
Change
0.1921.35%
Bid1.24
Ask1.29
volume1
Intrest8960
Last Price0.18Apr 15, 2025
Change
0.13260%
Bid-
Ask0.18
volume256
Intrest5823
Strike
8.5
8.5
Last Price1.07Apr 14, 2025
Change
00%
Bid1.74
Ask1.83
volume0
Intrest7590
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.02
volume5045
Intrest30187
Strike
9
9
Last Price2.25Apr 15, 2025
Change
0.636.36%
Bid2.17
Ask2.36
volume10
Intrest886
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume256
Intrest1250
Strike
9.5
9.5
Last Price1.48Apr 02, 2025
Change
00%
Bid2.54
Ask2.92
volume0
Intrest8
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest37040
Strike
10
10
Last Price3.2Apr 15, 2025
Change
0.279.22%
Bid3.25
Ask3.3
volume1
Intrest1465
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1118
Strike
10.5
10.5
Last Price-
Change
-
Bid3.65
Ask3.9
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18967
Strike
11
11
Last Price3.89Apr 14, 2025
Change
00%
Bid4.25
Ask4.3
volume0
Intrest2333
Last Price0.14Mar 28, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
11.5
11.5
Last Price3.44Apr 03, 2025
Change
00%
Bid4.45
Ask4.95
volume0
Intrest1
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38156
Strike
12
12
Last Price4.65Apr 14, 2025
Change
00%
Bid5.1
Ask5.35
volume0
Intrest263
Last Price0.08Mar 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
12.5
12.5
Last Price-
Change
-
Bid5.6
Ask5.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33181
Strike
13
13
Last Price5.6Apr 09, 2025
Change
00%
Bid6.2
Ask6.3
volume0
Intrest60
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid6.7
Ask6.85
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest6578
Strike
14
14
Last Price5.03Mar 25, 2025
Change
00%
Bid7.2
Ask7.35
volume0
Intrest98
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16033
Strike
15
15
Last Price8.25Apr 15, 2025
Change
0.587.56%
Bid8.2
Ask8.3
volume250
Intrest2748
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4474
Strike
16
16
Last Price8.39Mar 28, 2025
Change
00%
Bid9.2
Ask9.3
volume0
Intrest24
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest4567
Strike
17
17
Last Price10.3Apr 15, 2025
Change
2.0524.85%
Bid10.2
Ask10.3
volume1
Intrest49
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4615
Strike
18
18
Last Price9.85Mar 10, 2025
Change
00%
Bid11.2
Ask11.35
volume0
Intrest1
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest334
Strike
19
19
Last Price11.75Mar 31, 2025
Change
00%
Bid12.15
Ask12.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53609
Strike
20
20
Last Price11.85Mar 27, 2025
Change
00%
Bid13.2
Ask13.35
volume0
Intrest95
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1190
Strike
21
21
Last Price8.5Feb 05, 2025
Change
00%
Bid14.2
Ask14.35
volume0
Intrest5
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1567
Strike
22
22
Last Price9.32Feb 06, 2025
Change
00%
Bid15.15
Ask15.3
volume0
Intrest1
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest64
Strike
23
23
Last Price14.78Mar 18, 2025
Change
00%
Bid16.2
Ask16.35
volume0
Intrest23
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest472
Strike
24
24
Last Price7.7Nov 20, 2024
Change
00%
Bid17.2
Ask17.35
volume0
Intrest117
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest370
Strike
25
25
Last Price8Nov 29, 2024
Change
00%
Bid18.05
Ask18.3
volume0
Intrest0
Last Price0.28Jan 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest190
Strike
26
26
Last Price-
Change
-
Bid19.1
Ask19.45
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest80
Strike
27
27
Last Price-
Change
-
Bid20.15
Ask20.45
volume0
Intrest0
Last Price0.18Jan 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest505
Strike
28
28
Last Price-
Change
-
Bid21.2
Ask21.35
volume0
Intrest0
Last Price0.16Jan 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Strike
29
29
Last Price-
Change
-
Bid22.1
Ask22.45
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest212
Strike
30
30
Last Price-
Change
-
Bid23.1
Ask23.4
volume0
Intrest0
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid24.1
Ask24.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
32
32
Last Price24.85Apr 07, 2025
Change
00%
Bid25.05
Ask25.5
volume0
Intrest0
Last Price0.07Jan 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest110
Strike
33
33
Last Price-
Change
-
Bid26.15
Ask26.55
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest57
Strike
34
34
Last Price-
Change
-
Bid27.05
Ask27.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5193
Strike
35
35
Last Price27.93Mar 31, 2025
Change
00%
Bid28.05
Ask28.5
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved