Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241018C00030000 | 2024-09-24 2:30PM EDT | 30.00 | 14.30 | 13.30 | 18.00 | 0.00 | - | 3 | 0 | 137.31% |
| CORT241018C00031000 | 2024-09-20 12:54PM EDT | 31.00 | 10.15 | 12.40 | 17.00 | 0.00 | - | 1 | 1 | 133.98% |
| CORT241018C00032000 | 2024-09-20 9:58AM EDT | 32.00 | 9.50 | 11.30 | 16.00 | 0.00 | - | 2 | 7 | 119.34% |
| CORT241018C00033000 | 2024-09-20 10:13AM EDT | 33.00 | 8.78 | 10.40 | 15.00 | 0.00 | - | 2 | 2 | 116.02% |
| CORT241018C00035000 | 2024-09-13 9:35AM EDT | 35.00 | 2.75 | 9.40 | 11.30 | 0.00 | - | 1 | 20 | 138.67% |
| CORT241018C00036000 | 2024-09-26 1:50PM EDT | 36.00 | 9.30 | 7.80 | 10.30 | +2.00 | +27.40% | 10 | 61 | 128.03% |
| CORT241018C00037000 | 2024-09-17 11:13AM EDT | 37.00 | 5.60 | 8.50 | 9.90 | 0.00 | - | 1 | 302 | 112.50% |
| CORT241018C00038000 | 2024-09-17 2:48PM EDT | 38.00 | 3.88 | 5.90 | 10.50 | 0.00 | - | 17 | 0 | 102.44% |
| CORT241018C00039000 | 2024-09-27 9:59AM EDT | 39.00 | 5.36 | 6.00 | 9.40 | 0.00 | - | 1 | 1 | 114.01% |
| CORT241018C00040000 | 2024-09-30 9:52AM EDT | 40.00 | 6.45 | 5.80 | 6.70 | 0.00 | - | 1 | 209 | 84.57% |
| CORT241018C00041000 | 2024-10-03 1:09PM EDT | 41.00 | 4.70 | 5.10 | 5.70 | 0.00 | - | 450 | 323 | 80.27% |
| CORT241018C00042000 | 2024-10-03 10:36AM EDT | 42.00 | 4.90 | 4.50 | 5.00 | 0.00 | - | 2 | 115 | 82.03% |
| CORT241018C00043000 | 2024-09-30 9:40AM EDT | 43.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 7 | 272 | 79.98% |
| CORT241018C00044000 | 2024-09-30 2:10PM EDT | 44.00 | 4.40 | 3.20 | 3.70 | 0.00 | - | 2 | 43 | 79.49% |
| CORT241018C00045000 | 2024-10-03 1:12PM EDT | 45.00 | 2.75 | 2.45 | 3.10 | 0.00 | - | 500 | 803 | 75.10% |
| CORT241018C00046000 | 2024-10-04 3:40PM EDT | 46.00 | 2.62 | 2.25 | 2.90 | -0.18 | -6.43% | 11 | 16 | 82.91% |
| CORT241018C00047000 | 2024-10-03 3:31PM EDT | 47.00 | 2.05 | 0.00 | 2.25 | 0.00 | - | 11 | 124 | 51.81% |
| CORT241018C00048000 | 2024-10-01 3:39PM EDT | 48.00 | 2.75 | 0.00 | 4.10 | 0.00 | - | 26 | 59 | 90.28% |
| CORT241018C00049000 | 2024-09-27 11:21AM EDT | 49.00 | 1.20 | 1.10 | 2.95 | 0.00 | - | 150 | 968 | 99.41% |
| CORT241018C00050000 | 2024-10-03 2:40PM EDT | 50.00 | 1.26 | 1.15 | 1.90 | 0.00 | - | 5 | 1,090 | 92.68% |
| CORT241018C00055000 | 2024-09-30 3:22PM EDT | 55.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 6 | 9 | 110.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241018P00025000 | 2024-10-01 12:54PM EDT | 25.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 75 | 224.02% |
| CORT241018P00029000 | 2024-09-19 9:44AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 177.15% |
| CORT241018P00030000 | 2024-10-01 11:10AM EDT | 30.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 20 | 80 | 166.41% |
| CORT241018P00031000 | 2024-08-26 1:01PM EDT | 31.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 1 | 155.86% |
| CORT241018P00032000 | 2024-09-12 11:36AM EDT | 32.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 15 | 155.08% |
| CORT241018P00033000 | 2024-09-10 12:01PM EDT | 33.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | - | 1 | 168.07% |
| CORT241018P00034000 | 2024-09-24 3:17PM EDT | 34.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | 1 | 360 | 156.74% |
| CORT241018P00035000 | 2024-09-27 1:40PM EDT | 35.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 14 | 16 | 141.70% |
| CORT241018P00036000 | 2024-09-12 11:15AM EDT | 36.00 | 1.85 | 0.00 | 1.70 | 0.00 | - | - | 6 | 127.05% |
| CORT241018P00037000 | 2024-09-13 12:22PM EDT | 37.00 | 1.80 | 0.00 | 0.70 | 0.00 | - | - | 1 | 87.70% |
| CORT241018P00038000 | 2024-10-01 2:22PM EDT | 38.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 8 | 30 | 86.82% |
| CORT241018P00039000 | 2024-10-02 10:27AM EDT | 39.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 97.17% |
| CORT241018P00040000 | 2024-10-04 11:38AM EDT | 40.00 | 0.85 | 0.55 | 0.90 | +0.05 | +6.25% | 2 | 511 | 80.47% |
| CORT241018P00041000 | 2024-09-30 2:27PM EDT | 41.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 10 | 404 | 66.26% |
| CORT241018P00042000 | 2024-10-04 10:11AM EDT | 42.00 | 1.48 | 0.45 | 1.45 | -0.22 | -12.94% | 2 | 74 | 68.85% |
| CORT241018P00043000 | 2024-10-04 3:40PM EDT | 43.00 | 0.85 | 0.00 | 2.40 | -0.65 | -43.33% | 1 | 27 | 66.31% |
| CORT241018P00044000 | 2024-09-27 10:55AM EDT | 44.00 | 2.65 | 1.65 | 2.20 | 0.00 | - | 3 | 3 | 76.61% |
| CORT241018P00050000 | 2024-09-25 3:59PM EDT | 50.00 | 8.04 | 3.50 | 7.70 | 0.00 | - | 2 | 8 | 76.07% |
© 2024 Yahoo. All rights reserved.