Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT220218C00015000 | 2021-11-10 6:56AM EST | 15.00 | 7.00 | 2.10 | 5.60 | 0.00 | - | - | 2 | 164.75% |
| CORT220218C00017000 | 2021-11-10 6:56AM EST | 17.00 | 5.40 | 0.70 | 4.10 | 0.00 | - | - | 2 | 136.23% |
| CORT220218C00018000 | 2022-01-24 2:10PM EST | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CORT220218C00019000 | 2022-01-20 1:44PM EST | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CORT220218C00020000 | 2022-01-25 11:04AM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CORT220218C00021000 | 2022-01-03 2:53PM EST | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CORT220218C00022000 | 2022-01-11 3:30PM EST | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CORT220218C00023000 | 2022-01-10 12:11PM EST | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CORT220218C00024000 | 2021-12-23 10:36AM EST | 24.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 379 | 117.19% |
| CORT220218C00025000 | 2021-12-09 3:20PM EST | 25.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 350 | 135.74% |
| CORT220218C00026000 | 2021-12-21 10:37AM EST | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 134.77% |
| CORT220218C00027000 | 2021-11-10 6:56AM EST | 27.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 140.23% |
| CORT220218C00028000 | 2021-11-10 6:56AM EST | 28.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 21 | 20 | 163.09% |
| CORT220218C00030000 | 2021-12-07 9:30AM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT220218P00015000 | 2022-01-24 9:30AM EST | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CORT220218P00016000 | 2022-01-24 9:30AM EST | 16.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CORT220218P00017000 | 2022-01-26 3:33PM EST | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CORT220218P00018000 | 2022-01-20 2:06PM EST | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CORT220218P00019000 | 2022-01-12 3:50PM EST | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CORT220218P00020000 | 2022-01-06 12:36PM EST | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CORT220218P00021000 | 2022-01-24 11:11AM EST | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT220218P00022000 | 2021-11-22 9:32AM EST | 22.00 | 1.15 | 2.35 | 3.70 | 0.00 | - | 1 | 3 | 0.00% |
| CORT220218P00023000 | 2022-01-04 1:39PM EST | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT220218P00024000 | 2021-11-19 2:36PM EST | 24.00 | 2.24 | 4.90 | 6.40 | 0.00 | - | 350 | 350 | 0.00% |
| CORT220218P00025000 | 2021-12-21 10:33AM EST | 25.00 | 4.70 | 5.50 | 9.50 | 0.00 | - | 1 | 302 | 220.61% |
© 2022 Yahoo. All rights reserved.
