Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT230120C00008000 | 2022-01-31 10:55AM EDT | 8.00 | 11.00 | 14.10 | 18.00 | 0.00 | - | - | 1 | 254.69% |
| CORT230120C00010000 | 2022-01-20 10:41AM EDT | 10.00 | 9.00 | 12.20 | 13.90 | 0.00 | - | 1 | 13 | 168.46% |
| CORT230120C00013000 | 2022-01-31 11:01AM EDT | 13.00 | 7.00 | 9.50 | 13.40 | 0.00 | - | 1 | 3 | 156.84% |
| CORT230120C00015000 | 2022-05-10 12:48PM EDT | 15.00 | 4.70 | 5.30 | 6.20 | 0.00 | - | 2 | 0 | 52.25% |
| CORT230120C00017000 | 2022-04-21 1:24PM EDT | 17.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT230120C00020000 | 2022-03-11 11:26AM EDT | 20.00 | 6.70 | 4.90 | 7.40 | 0.00 | - | 2 | 25 | 100.83% |
| CORT230120C00022000 | 2022-03-09 12:43PM EDT | 22.00 | 6.00 | 3.70 | 6.80 | 0.00 | - | 2 | 10 | 96.26% |
| CORT230120C00025000 | 2022-04-21 1:35PM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CORT230120C00027000 | 2021-11-08 10:30AM EDT | 27.00 | 2.25 | 0.05 | 1.95 | 0.00 | - | 1 | 2 | 63.72% |
| CORT230120C00030000 | 2022-05-11 10:14AM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CORT230120C00032000 | 2022-04-28 9:40AM EDT | 32.00 | 0.80 | 0.20 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CORT230120C00035000 | 2022-04-28 10:27AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CORT230120C00040000 | 2022-03-01 11:17AM EDT | 40.00 | 0.60 | 0.15 | 2.55 | 0.00 | - | 6 | 51 | 81.91% |
| CORT230120C00045000 | 2022-03-08 1:37PM EDT | 45.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 2 | 0 | 62.21% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT230120P00003000 | 2022-01-03 4:59PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 56 | 81 | 125.78% |
| CORT230120P00005000 | 2022-04-05 11:17AM EDT | 5.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 59 | 95.70% |
| CORT230120P00008000 | 2022-04-12 1:32PM EDT | 8.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 56 | 1,512 | 83.40% |
| CORT230120P00010000 | 2021-11-10 7:56AM EDT | 10.00 | 1.00 | 0.35 | 4.80 | 0.00 | - | 9 | 52 | 140.14% |
| CORT230120P00013000 | 2022-04-12 1:32PM EDT | 13.00 | 0.33 | 0.05 | 1.55 | 0.00 | - | 24 | 12 | 57.47% |
| CORT230120P00015000 | 2021-12-20 3:16PM EDT | 15.00 | 2.25 | 1.70 | 5.00 | 0.00 | - | 1 | 4 | 96.68% |
| CORT230120P00017000 | 2022-04-07 10:28AM EDT | 17.00 | 0.90 | 1.00 | 2.15 | 0.00 | - | 1 | 31 | 54.93% |
| CORT230120P00020000 | 2022-03-02 1:16PM EDT | 20.00 | 2.45 | 0.70 | 4.90 | 0.00 | - | 1 | 2 | 72.95% |
| CORT230120P00025000 | 2022-03-02 1:16PM EDT | 25.00 | 4.85 | 2.20 | 5.90 | 0.00 | - | 1 | 2 | 29.83% |
| CORT230120P00030000 | 2022-01-18 1:01AM EDT | 30.00 | 11.36 | 10.10 | 11.10 | 0.00 | - | - | 0 | 47.51% |
| CORT230120P00035000 | 2021-11-10 7:56AM EDT | 35.00 | 16.66 | 11.50 | 19.00 | 0.00 | - | 10 | 10 | 110.38% |
© 2022 Yahoo. All rights reserved.
