Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT221118C00019000 | 2022-04-26 3:50PM EDT | 19.00 | 4.90 | 2.30 | 4.20 | 0.00 | - | - | 3 | 0.00% |
| CORT221118C00022000 | 2022-07-13 11:07AM EDT | 22.00 | 5.60 | 6.00 | 8.20 | 0.00 | - | 2 | 352 | 86.91% |
| CORT221118C00023000 | 2022-08-01 12:18PM EDT | 23.00 | 5.89 | 4.40 | 6.10 | 0.00 | - | 1 | 324 | 58.59% |
| CORT221118C00024000 | 2022-08-04 9:31AM EDT | 24.00 | 6.00 | 3.30 | 5.00 | 0.00 | - | 3 | 2 | 66.31% |
| CORT221118C00025000 | 2022-05-16 10:06AM EDT | 25.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 2 | 7 | 25.42% |
| CORT221118C00026000 | 2022-07-26 1:01PM EDT | 26.00 | 3.30 | 2.20 | 3.90 | 0.00 | - | - | 15 | 65.04% |
| CORT221118C00027000 | 2022-08-15 11:29AM EDT | 27.00 | 3.11 | 2.10 | 2.65 | 0.00 | - | 1 | 381 | 50.20% |
| CORT221118C00028000 | 2022-08-16 10:15AM EDT | 28.00 | 2.38 | 0.95 | 2.90 | -0.17 | -6.67% | 20 | 416 | 62.40% |
| CORT221118C00029000 | 2022-08-05 12:27PM EDT | 29.00 | 2.88 | 1.00 | 2.90 | 0.00 | - | 17 | 66 | 51.51% |
| CORT221118C00030000 | 2022-08-04 12:57PM EDT | 30.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 5 | 200 | 56.98% |
| CORT221118C00031000 | 2022-08-01 10:46AM EDT | 31.00 | 1.75 | 0.05 | 1.80 | 0.00 | - | 7 | 17 | 59.99% |
| CORT221118C00032000 | 2022-08-12 10:56AM EDT | 32.00 | 1.45 | 0.10 | 1.55 | 0.00 | - | 1 | 18 | 59.96% |
| CORT221118C00033000 | 2022-07-12 9:49AM EDT | 33.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | - | 44 | 52.73% |
| CORT221118C00034000 | 2022-08-05 10:52AM EDT | 34.00 | 1.00 | 0.10 | 1.90 | 0.00 | - | 1 | 48 | 56.74% |
| CORT221118C00035000 | 2022-07-27 1:35PM EDT | 35.00 | 1.00 | 0.20 | 1.60 | 0.00 | - | 95 | 143 | 58.06% |
| CORT221118C00036000 | 2022-08-03 3:26PM EDT | 36.00 | 0.84 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.66% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT221118P00018000 | 2022-05-23 3:34PM EDT | 18.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | - | 300 | 88.67% |
| CORT221118P00019000 | 2022-05-19 3:37PM EDT | 19.00 | 1.75 | 0.35 | 2.45 | 0.00 | - | - | 350 | 92.43% |
| CORT221118P00023000 | 2022-08-01 10:18AM EDT | 23.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 9 | 300 | 50.15% |
| CORT221118P00024000 | 2022-08-12 1:21PM EDT | 24.00 | 0.82 | 0.90 | 1.40 | 0.00 | - | 2 | 44 | 50.22% |
| CORT221118P00025000 | 2022-08-16 1:23PM EDT | 25.00 | 1.40 | 0.70 | 2.55 | -0.35 | -20.00% | 300 | 44 | 64.94% |
| CORT221118P00026000 | 2022-07-26 12:57PM EDT | 26.00 | 2.25 | 0.75 | 2.95 | 0.00 | - | 32 | 32 | 62.99% |
| CORT221118P00027000 | 2022-08-01 2:37PM EDT | 27.00 | 2.75 | 1.00 | 2.65 | 0.00 | - | 13 | 179 | 47.27% |
| CORT221118P00028000 | 2022-08-01 2:08PM EDT | 28.00 | 3.20 | 2.00 | 3.90 | 0.00 | - | 4 | 60 | 59.47% |
| CORT221118P00029000 | 2022-08-05 12:27PM EDT | 29.00 | 2.95 | 2.05 | 4.90 | 0.00 | - | 17 | 38 | 66.16% |
| CORT221118P00030000 | 2022-07-20 10:16AM EDT | 30.00 | 3.90 | 2.85 | 6.40 | 0.00 | - | - | 4 | 81.49% |
| CORT221118P00035000 | 2022-07-18 11:11AM EDT | 35.00 | 7.80 | 6.60 | 9.90 | 0.00 | - | - | 1 | 76.76% |
© 2022 Yahoo. All rights reserved.
