Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816C00012000 | 2024-02-29 3:40PM EDT | 12.00 | 12.20 | 12.20 | 16.50 | 0.00 | - | 3 | 0 | 0.00% |
| CORT240816C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 13.10 | 13.20 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| CORT240816C00015000 | 2024-04-19 1:58PM EDT | 15.00 | 10.00 | 11.50 | 16.20 | 0.00 | - | 1 | 128 | 0.00% |
| CORT240816C00016000 | 2024-02-01 10:30AM EDT | 16.00 | 7.30 | 8.50 | 12.80 | 0.00 | - | - | 10 | 0.00% |
| CORT240816C00017000 | 2024-06-20 12:40PM EDT | 17.00 | 11.79 | 14.60 | 19.50 | 0.00 | - | 2 | 2 | 263.67% |
| CORT240816C00018000 | 2024-03-27 1:19PM EDT | 18.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 7 | 150 | 0.00% |
| CORT240816C00019000 | 2024-02-12 2:45PM EDT | 19.00 | 7.65 | 7.90 | 10.80 | 0.00 | - | 2 | 30 | 0.00% |
| CORT240816C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 10.00 | 12.10 | 16.50 | 0.00 | - | 1 | 11 | 215.63% |
| CORT240816C00021000 | 2024-06-18 10:00AM EDT | 21.00 | 8.00 | 11.80 | 15.00 | 0.00 | - | 1 | 40 | 159.96% |
| CORT240816C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 5.32 | 7.00 | 10.30 | 0.00 | - | 5 | 31 | 0.00% |
| CORT240816C00023000 | 2024-06-27 10:42AM EDT | 23.00 | 9.30 | 10.90 | 15.00 | 0.00 | - | 4 | 26 | 132.62% |
| CORT240816C00024000 | 2024-06-24 9:30AM EDT | 24.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CORT240816C00025000 | 2024-07-25 3:46PM EDT | 25.00 | 10.35 | 9.20 | 12.30 | 0.00 | - | 2 | 128 | 91.80% |
| CORT240816C00026000 | 2024-07-10 3:48PM EDT | 26.00 | 5.10 | 8.40 | 12.50 | 0.00 | - | 1 | 40 | 134.38% |
| CORT240816C00027000 | 2024-07-23 2:11PM EDT | 27.00 | 9.15 | 7.10 | 11.50 | 0.00 | - | 5 | 130 | 114.75% |
| CORT240816C00028000 | 2024-07-12 12:13PM EDT | 28.00 | 4.40 | 6.20 | 10.50 | 0.00 | - | 3 | 36 | 106.54% |
| CORT240816C00029000 | 2024-07-23 10:38AM EDT | 29.00 | 6.80 | 6.30 | 9.50 | 0.00 | - | 200 | 705 | 120.61% |
| CORT240816C00030000 | 2024-07-25 2:15PM EDT | 30.00 | 6.20 | 5.80 | 8.00 | 0.00 | - | 22 | 1,476 | 108.55% |
| CORT240816C00031000 | 2024-07-22 1:50PM EDT | 31.00 | 4.70 | 5.20 | 6.20 | 0.00 | - | 100 | 133 | 88.92% |
| CORT240816C00032000 | 2024-07-23 3:29PM EDT | 32.00 | 4.29 | 4.50 | 5.50 | 0.00 | - | 1,004 | 1,520 | 88.18% |
| CORT240816C00033000 | 2024-07-25 3:00PM EDT | 33.00 | 3.59 | 3.90 | 6.10 | 0.00 | - | 2 | 24 | 108.50% |
| CORT240816C00034000 | 2024-07-25 10:58AM EDT | 34.00 | 3.00 | 3.10 | 5.50 | 0.00 | - | 4 | 195 | 103.61% |
| CORT240816C00035000 | 2024-07-26 1:53PM EDT | 35.00 | 2.82 | 2.85 | 3.10 | +0.37 | +15.10% | 30 | 523 | 79.00% |
| CORT240816C00036000 | 2024-07-26 3:41PM EDT | 36.00 | 2.49 | 2.05 | 2.50 | +0.39 | +18.57% | 88 | 1,364 | 72.17% |
| CORT240816C00037000 | 2024-07-23 11:14AM EDT | 37.00 | 1.72 | 1.80 | 2.25 | 0.00 | - | 2 | 1,021 | 76.90% |
| CORT240816C00038000 | 2024-06-25 12:45PM EDT | 38.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 153 | 313 | 73.19% |
| CORT240816C00039000 | 2024-07-26 3:20PM EDT | 39.00 | 1.50 | 0.00 | 1.70 | +0.60 | +66.67% | 11 | 942 | 59.86% |
| CORT240816C00040000 | 2024-07-26 3:36PM EDT | 40.00 | 1.25 | 1.10 | 1.50 | +0.30 | +31.58% | 4 | 1,301 | 83.20% |
| CORT240816C00041000 | 2024-07-18 9:39AM EDT | 41.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 1 | 21 | 96.09% |
| CORT240816C00042000 | 2024-07-22 1:22PM EDT | 42.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | - | 1 | 74.02% |
| CORT240816C00043000 | 2024-07-25 12:31PM EDT | 43.00 | 0.60 | - | 2.95 | 0.00 | - | - | - | 159.08% |
| CORT240816C00045000 | 2024-07-26 3:37PM EDT | 45.00 | 0.85 | 0.00 | 1.65 | +0.20 | +30.77% | 3 | 993 | 99.71% |
| CORT240816C00047000 | 2024-07-22 2:35PM EDT | 47.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | - | 38 | 112.99% |
| CORT240816C00050000 | 2024-07-19 12:57PM EDT | 50.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 5 | 5 | 130.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816P00011000 | 2024-05-02 10:59AM EDT | 11.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 555.86% |
| CORT240816P00012000 | 2024-05-28 9:39AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 50.00% |
| CORT240816P00013000 | 2024-05-03 3:36PM EDT | 13.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 483.69% |
| CORT240816P00014000 | 2024-06-14 11:31AM EDT | 14.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 1 | 41 | 313.48% |
| CORT240816P00015000 | 2024-06-28 10:29AM EDT | 15.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 3 | 142 | 310.55% |
| CORT240816P00016000 | 2024-06-26 2:03PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 155.47% |
| CORT240816P00017000 | 2024-06-12 2:50PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 160.94% |
| CORT240816P00018000 | 2024-07-12 3:46PM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 150.00% |
| CORT240816P00019000 | 2024-06-12 2:50PM EDT | 19.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 139.06% |
| CORT240816P00020000 | 2024-07-25 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 350 | 134.38% |
| CORT240816P00021000 | 2024-07-01 12:26PM EDT | 21.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 289 | 288 | 128.91% |
| CORT240816P00022000 | 2024-07-18 12:31PM EDT | 22.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 16 | 80 | 185.74% |
| CORT240816P00023000 | 2024-07-24 11:57AM EDT | 23.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 10 | 156 | 155.27% |
| CORT240816P00024000 | 2024-07-11 10:54AM EDT | 24.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 195 | 159.96% |
| CORT240816P00025000 | 2024-07-24 3:32PM EDT | 25.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 9 | 215 | 147.66% |
| CORT240816P00026000 | 2024-06-11 12:28PM EDT | 26.00 | 0.78 | 0.00 | 2.40 | 0.00 | - | 5 | 63 | 152.93% |
| CORT240816P00027000 | 2024-07-19 2:48PM EDT | 27.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 86.72% |
| CORT240816P00028000 | 2024-07-23 3:23PM EDT | 28.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 2 | 48 | 104.00% |
| CORT240816P00029000 | 2024-07-25 2:27PM EDT | 29.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 8 | 62 | 87.01% |
| CORT240816P00030000 | 2024-07-22 11:38AM EDT | 30.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 3 | 620 | 91.89% |
| CORT240816P00031000 | 2024-07-23 3:54PM EDT | 31.00 | 0.95 | 0.45 | 1.70 | 0.00 | - | 6 | 122 | 87.99% |
| CORT240816P00032000 | 2024-07-26 2:13PM EDT | 32.00 | 1.54 | 1.05 | 1.50 | +0.39 | +33.91% | 15 | 560 | 83.79% |
| CORT240816P00033000 | 2024-07-26 2:57PM EDT | 33.00 | 1.40 | 0.70 | 1.55 | -0.10 | -6.67% | 1,003 | 77 | 66.60% |
| CORT240816P00034000 | 2024-07-25 10:34AM EDT | 34.00 | 1.95 | 1.55 | 2.85 | +0.20 | +11.43% | 5 | 254 | 88.18% |
| CORT240816P00035000 | 2024-07-26 9:38AM EDT | 35.00 | 2.20 | 1.70 | 3.30 | -0.15 | -6.38% | 6 | 133 | 82.72% |
| CORT240816P00036000 | 2024-07-25 3:00PM EDT | 36.00 | 2.70 | 2.30 | 3.70 | 0.00 | - | 1 | 31 | 81.74% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 462.60% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 474.32% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 471.00% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 422.46% |
© 2024 Yahoo. All rights reserved.