Stocks Options

LAST PRICE
17.8800
TODAY'S CHANGE (%)
Trending Up0.1700 (0.9599%)

Bid / Lots
17.8900/ 1
Ask / Lots
17.9000/ 5
Open / Previous Close
17.9800 / 17.7100
Day Range
Low 17.4700
High 18.4000
52 Week Range
Low 2.6100
High 18.6288
Volume
4,656,935
below 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 95.068

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CORZIn the Money	$12.80In the Money	$15.70In the Money	$13.55In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$4.00	CORZOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$11.80In the Money	$14.20In the Money	$12.51In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$5.00	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
CORZIn the Money	$10.80In the Money	$13.70In the Money	$11.19In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$6.00	CORZOut of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CORZIn the Money	$10.10In the Money	$12.70In the Money	$10.21In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$7.00	CORZOut of the Money	---Out of the Money	$1.05Out 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	$11.70In the Money	$9.22In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$8.00	CORZOut of the Money	---Out of the Money	$1.40Out 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	$10.80In the Money	$9.64In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$8.50	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	$8.20In the Money	$10.70In the Money	$8.60In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$9.00	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
CORZIn the Money	$7.80In the Money	$10.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$9.50	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	$7.20In the Money	$9.70In the Money	$8.12In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.00	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
CORZIn the Money	$6.80In the Money	$9.20In the Money	$6.34In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$10.50	CORZOut of the Money	---Out of the Money	$1.70Out 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	$8.80In the Money	$6.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.00	CORZOut of the Money	---Out of the Money	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CORZIn the Money	$5.70In the Money	$8.20In the Money	$5.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$11.50	CORZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CORZIn the Money	$5.50In the Money	$7.70In the Money	$6.77In the Money	$1.94In the Money	8In the Money	3In the Money	Filter Table By Strike Price of$12.00	CORZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
CORZIn the Money	$3.70In the Money	$7.20In the Money	$4.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$12.50	CORZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money
CORZIn the Money	$3.20In the Money	$6.70In the Money	$4.79In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$13.00	CORZOut of the Money	---Out of the Money	$1.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CORZIn the Money	$2.70In the Money	$6.30In the Money	$4.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$13.50	CORZOut of the Money	---Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CORZIn the Money	$3.50In the Money	$5.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$14.00	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
CORZIn the Money	$1.90In the Money	$3.50In the Money	$2.90In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$14.50	CORZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4,000Out of the Money
CORZIn the Money	$2.60In the Money	$3.20In the Money	$2.60In the Money	$0.05In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$15.00	CORZNear the Money	---Near the Money	$0.55Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	176Near the Money
CORZIn the Money	$2.10In the Money	$3.60In the Money	$2.61In the Money	$0.61In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$15.50	CORZNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	104Near the Money
CORZIn the Money	$1.85In the Money	$2.05In the Money	$1.91In the Money	$-0.04In the Money	218In the Money	921In the Money	Filter Table By Strike Price of$16.00	CORZNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	41Near the Money
CORZIn the Money	$0.95In the Money	$1.60In the Money	$1.23In the Money	$0.01In the Money	19In the Money	59In the Money	Filter Table By Strike Price of$16.50	CORZNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.15Near the Money	1Near the Money	4,036Near the Money
CORZIn the Money	$1.00In the Money	$1.25In the Money	$0.96In the Money	$-0.19In the Money	8In the Money	94In the Money	Filter Table By Strike Price of$17.00	CORZNear the Money	$0.15Near the Money	$0.50Near the Money	$0.30Near the Money	$-0.04Near the Money	1,226Near the Money	258Near the Money
CORZUnderlying issue's last price	$0.60Underlying issue's last price	$0.90Underlying issue's last price	$0.75Underlying issue's last price	$-0.05Underlying issue's last price	126Underlying issue's last price	616Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	CORZUnderlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.45Underlying issue's last price	$-0.19Underlying issue's last price	9Underlying issue's last price	31Underlying issue's last price
CORZNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$0.00Near the Money	39Near the Money	413Near the Money	Filter Table By Strike Price of$18.00	CORZIn the Money	$0.40In the Money	$1.05In the Money	$0.85In the Money	$0.00In the Money	565In the Money	17In the Money
CORZNear the Money	$0.05Near the Money	$0.45Near the Money	$0.45Near the Money	$0.03Near the Money	227Near the Money	513Near the Money	Filter Table By Strike Price of$18.50	CORZIn the Money	$0.55In the Money	$1.85In the Money	$0.85In the Money	$-1.02In the Money	4In the Money	60In the Money
CORZNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.05Near the Money	173Near the Money	629Near the Money	Filter Table By Strike Price of$19.00	CORZIn the Money	---In the Money	$3.50In the Money	$1.55In the Money	$0.00In the Money	---In the Money	2In the Money
CORZNear the Money	$0.10Near the Money	$0.25Near the Money	$0.25Near the Money	$0.03Near the Money	1Near the Money	41Near the Money	Filter Table By Strike Price of$19.50	CORZIn the Money	$1.65In the Money	$2.50In the Money	$2.65In the Money	$0.00In the Money	---In the Money	71In the Money
CORZNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.02Near the Money	211Near the Money	698Near the Money	Filter Table By Strike Price of$20.00	CORZIn the Money	$0.45In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZNear the Money	$0.05Near the Money	$0.15Near the Money	$0.07Near the Money	$-0.23Near the Money	6Near the Money	912Near the Money	Filter Table By Strike Price of$20.50	CORZIn the Money	$0.85In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$21.00	CORZIn the Money	$1.35In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.60Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$21.50	CORZIn the Money	$2.65In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$22.00	CORZIn the Money	$2.65In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.50	CORZIn the Money	$4.30In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$23.00	CORZIn the Money	$4.20In the Money	$7.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$24.00	CORZIn the Money	$5.90In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$25.00	CORZIn the Money	$6.80In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.10Out 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	$7.80In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.85Out 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	$8.20In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.85Out 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	$9.80In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.65Out 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	$10.80In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.65Out 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	$11.80In the Money	$14.30In the Money	$12.00In the Money	$12.00In the Money	1In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.65Out 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	$12.80In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.15Out 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	$13.80In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.10Out 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	$14.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$1.10Out 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	$15.70In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CORZOut of the Money	---Out of the Money	$0.60Out 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	$16.80In the Money	$19.50In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)