Stocks Options

LAST PRICE
18.2800
TODAY'S CHANGE (%)
Trending Up0.1700 (0.9387%)

Bid / Lots
18.2700/ 2
Ask / Lots
18.2800/ 4
Open / Previous Close
17.7500 / 18.1100
Day Range
Low 17.4601
High 18.4400
52 Week Range
Low 2.6100
High 18.5100
Volume
1,410,974
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 95.444

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CORZIn the Money	$13.70In the Money	$16.70In the Money	$15.16In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$3.00	CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$12.70In the Money	$15.70In the Money	$14.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$4.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$11.60In the Money	$13.90In the Money	$13.03In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$5.00	CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$10.70In the Money	$13.70In the Money	$12.22In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$6.00	CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$10.20In the Money	$13.40In the Money	$12.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$6.50	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$9.70In the Money	$12.90In the Money	$11.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$7.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$9.20In the Money	$12.40In the Money	$11.01In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$7.50	CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.70In the Money	$12.10In the Money	$10.51In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.00	CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$8.20In the Money	$11.60In the Money	$9.52In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.50	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$7.70In the Money	$10.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$9.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$7.20In the Money	$10.40In the Money	$9.06In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$9.50	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$6.70In the Money	$9.90In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$10.00	CORZOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$6.20In the Money	$9.60In the Money	$7.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$10.50	CORZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$5.70In the Money	$9.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$11.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CORZIn the Money	$5.20In the Money	$8.40In the Money	$6.37In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$11.50	CORZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5,118Out of the Money
CORZIn the Money	$4.70In the Money	$8.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$12.00	CORZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16,061Out of the Money
CORZIn the Money	$4.20In the Money	$7.40In the Money	$5.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$12.50	CORZOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	$5.00In the Money	$6.60In the Money	$5.20In the Money	$0.00In the Money	6In the Money	889In the Money	Filter Table By Strike Price of$13.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CORZIn the Money	$3.60In the Money	$5.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$13.50	CORZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
CORZIn the Money	$4.00In the Money	$4.70In the Money	$4.14In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$14.00	CORZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,518Out of the Money
CORZIn the Money	$3.60In the Money	$5.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$14.50	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
CORZIn the Money	$3.20In the Money	$3.40In the Money	$3.12In the Money	$0.05In the Money	50In the Money	1,502In the Money	Filter Table By Strike Price of$15.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,062Out of the Money
CORZIn the Money	$2.75In the Money	$2.90In the Money	$2.65In the Money	$0.05In the Money	4In the Money	225In the Money	Filter Table By Strike Price of$15.50	CORZNear the Money	---Near the Money	$0.10Near the Money	$0.08Near the Money	$0.06Near the Money	11Near the Money	1,140Near the Money
CORZIn the Money	$2.25In the Money	$2.40In the Money	$2.35In the Money	$0.15In the Money	403In the Money	2,561In the Money	Filter Table By Strike Price of$16.00	CORZNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	5Near the Money	190Near the Money
CORZIn the Money	$1.70In the Money	$2.25In the Money	$1.57In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$16.50	CORZNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	11Near the Money	4,083Near the Money
CORZIn the Money	$1.30In the Money	$1.50In the Money	$1.45In the Money	$0.25In the Money	299In the Money	1,695In the Money	Filter Table By Strike Price of$17.00	CORZNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.05Near the Money	14Near the Money	621Near the Money
CORZIn the Money	$0.95In the Money	$1.10In the Money	$0.88In the Money	$0.07In the Money	29In the Money	1,133In the Money	Filter Table By Strike Price of$17.50	CORZNear the Money	---Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.07Near the Money	18Near the Money	87Near the Money
CORZUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.70Underlying issue's last price	$-0.10Underlying issue's last price	50Underlying issue's last price	1,268Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	CORZUnderlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	156Underlying issue's last price
CORZNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$0.02Near the Money	56Near the Money	5,697Near the Money	Filter Table By Strike Price of$18.50	CORZIn the Money	$0.65In the Money	$0.75In the Money	$0.80In the Money	$0.13In the Money	1In the Money	32In the Money
CORZNear the Money	$0.25Near the Money	$0.40Near the Money	$0.40Near the Money	$0.06Near the Money	38Near the Money	5,717Near the Money	Filter Table By Strike Price of$19.00	CORZIn the Money	$0.85In the Money	$1.15In the Money	$1.02In the Money	$0.00In the Money	---In the Money	10In the Money
CORZNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$0.02Near the Money	28Near the Money	358Near the Money	Filter Table By Strike Price of$19.50	CORZIn the Money	$1.20In the Money	$1.55In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
CORZNear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.05Near the Money	2,054Near the Money	6,207Near the Money	Filter Table By Strike Price of$20.00	CORZIn the Money	$1.70In the Money	$2.00In the Money	$1.80In the Money	$0.00In the Money	---In the Money	25In the Money
CORZNear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$-0.04Near the Money	1Near the Money	42Near the Money	Filter Table By Strike Price of$20.50	CORZIn the Money	$2.00In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,695Near the Money	Filter Table By Strike Price of$21.00	CORZIn the Money	$2.50In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$21.50	CORZIn the Money	$3.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,659Out of the Money	Filter Table By Strike Price of$22.00	CORZIn the Money	$3.60In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$22.50	CORZIn the Money	$4.00In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.00	CORZIn the Money	$4.50In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	CORZIn the Money	$5.10In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	CORZIn the Money	$5.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	CORZIn the Money	$6.00In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.35Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$25.00	CORZIn the Money	$6.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	CORZIn the Money	$7.00In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	CORZIn the Money	$7.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	CORZIn the Money	$8.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	CORZIn the Money	$8.00In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	CORZIn the Money	$8.20In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	CORZIn the Money	$8.70In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	CORZIn the Money	$9.20In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	CORZIn the Money	$9.70In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	CORZIn the Money	$10.20In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	CORZIn the Money	$10.70In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	CORZIn the Money	$11.20In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	CORZIn the Money	$11.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	CORZIn the Money	$12.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	CORZIn the Money	$12.70In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	CORZIn the Money	$13.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	CORZIn the Money	$14.70In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	CORZIn the Money	$15.70In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Core Scientific Inc
NASDAQ:CORZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)