Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT231215C00024000 | 2023-12-06 9:30AM EST | 24.00 | 2.95 | 1.85 | 4.50 | 0.00 | - | 5 | 12 | 114.26% |
| CORT231215C00025000 | 2023-12-06 9:30AM EST | 25.00 | 1.75 | 1.45 | 3.30 | 0.00 | - | 5 | 325 | 104.00% |
| CORT231215C00026000 | 2023-12-01 9:35AM EST | 26.00 | 0.01 | 0.45 | 2.50 | 0.00 | - | 8 | 101 | 81.74% |
| CORT231215C00027000 | 2023-12-01 2:57PM EST | 27.00 | 0.90 | 0.55 | 2.15 | 0.00 | - | 1 | 73 | 106.25% |
| CORT231215C00028000 | 2023-12-06 12:40PM EST | 28.00 | 1.25 | 0.05 | 0.70 | 0.00 | - | 1 | 507 | 61.62% |
| CORT231215C00029000 | 2023-11-27 9:40AM EST | 29.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 4 | 68.75% |
| CORT231215C00030000 | 2023-12-04 11:13AM EST | 30.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 102 | 1,120 | 75.39% |
| CORT231215C00031000 | 2023-11-20 12:04PM EST | 31.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 1 | 77.34% |
| CORT231215C00032000 | 2023-10-20 2:22PM EST | 32.00 | 1.35 | 0.15 | 0.35 | 0.00 | - | 25 | 25 | 112.11% |
| CORT231215C00033000 | 2023-11-20 9:46AM EST | 33.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 3 | 127.73% |
| CORT231215C00035000 | 2023-11-03 9:05AM EST | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 164.45% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT231215P00015000 | 2023-11-24 9:30AM EST | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 611.33% |
| CORT231215P00018000 | 2023-12-07 1:30PM EST | 18.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 45 | 189.45% |
| CORT231215P00019000 | 2023-12-08 10:54AM EST | 19.00 | 0.30 | 0.00 | 0.30 | -0.10 | -25.00% | 1 | 53 | 161.72% |
| CORT231215P00020000 | 2023-11-10 3:51PM EST | 20.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 396.88% |
| CORT231215P00021000 | 2023-12-05 1:49PM EST | 21.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 5 | 436 | 359.77% |
| CORT231215P00022000 | 2023-11-29 12:24PM EST | 22.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 323.83% |
| CORT231215P00023000 | 2023-11-22 1:09PM EST | 23.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | 5 | 26 | 300.59% |
| CORT231215P00024000 | 2023-11-29 9:45AM EST | 24.00 | 0.80 | 0.35 | 2.50 | 0.00 | - | 2 | 136 | 179.10% |
| CORT231215P00025000 | 2023-12-08 3:24PM EST | 25.00 | 0.25 | 0.45 | 4.10 | -1.00 | -80.00% | 3 | 728 | 210.25% |
| CORT231215P00026000 | 2023-11-21 11:29AM EST | 26.00 | 1.65 | 0.25 | 2.80 | 0.00 | - | 20 | 48 | 122.95% |
| CORT231215P00027000 | 2023-11-08 10:16AM EST | 27.00 | 2.05 | 0.85 | 4.90 | 0.00 | - | 4 | 10 | 178.91% |
| CORT231215P00028000 | 2023-11-08 10:07AM EST | 28.00 | 2.00 | 1.40 | 3.80 | 0.00 | - | 4 | 29 | 117.97% |
| CORT231215P00029000 | 2023-11-22 2:24PM EST | 29.00 | 3.98 | 1.45 | 5.50 | 0.00 | - | 1 | 1 | 131.25% |
| CORT231215P00030000 | 2023-12-04 10:03AM EST | 30.00 | 3.56 | 2.50 | 6.00 | 0.00 | - | 1 | 1 | 133.40% |
| CORT231215P00038000 | 2023-12-06 9:30AM EST | 38.00 | 12.50 | 10.00 | 14.00 | 0.00 | - | 5 | 5 | 217.19% |
© 2023 Yahoo. All rights reserved.