Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 2024-04-22 1:28PM EDT | 15.00 | 7.62 | 5.80 | 10.50 | 0.00 | - | 5 | 209 | 148.05% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 3.10 | 4.00 | 0.00 | - | 3 | 6 | 91.21% |
| CORT240517C00021000 | 2024-04-25 9:34AM EDT | 21.00 | 2.35 | 2.35 | 2.95 | 0.00 | - | 1 | 36 | 77.93% |
| CORT240517C00022000 | 2024-04-25 12:31PM EDT | 22.00 | 1.65 | 1.80 | 2.10 | 0.00 | - | 24 | 96 | 72.56% |
| CORT240517C00023000 | 2024-04-25 3:16PM EDT | 23.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 34 | 269 | 70.12% |
| CORT240517C00024000 | 2024-04-26 2:19PM EDT | 24.00 | 1.00 | 0.90 | 1.20 | +0.15 | +17.65% | 8 | 308 | 72.27% |
| CORT240517C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 607 | 1,996 | 68.65% |
| CORT240517C00026000 | 2024-04-26 1:25PM EDT | 26.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 11 | 1,059 | 68.36% |
| CORT240517C00027000 | 2024-04-26 3:53PM EDT | 27.00 | 0.34 | 0.30 | 0.35 | -0.05 | -12.82% | 14 | 266 | 70.51% |
| CORT240517C00028000 | 2024-04-26 3:35PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 28 | 730 | 69.34% |
| CORT240517C00029000 | 2024-04-25 12:37PM EDT | 29.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 5 | 3,348 | 74.80% |
| CORT240517C00030000 | 2024-04-26 2:41PM EDT | 30.00 | 0.20 | 0.05 | 0.20 | -0.60 | -75.00% | 228 | 303 | 76.17% |
| CORT240517C00031000 | 2024-04-23 11:06AM EDT | 31.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 36 | 127.83% |
| CORT240517C00032000 | 2024-04-22 10:14AM EDT | 32.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 60 | 130 | 144.43% |
| CORT240517C00033000 | 2024-04-24 3:24PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,510 | 86.72% |
| CORT240517C00034000 | 2024-04-22 10:02AM EDT | 34.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 65 | 2,830 | 150.68% |
| CORT240517C00035000 | 2024-04-19 12:01PM EDT | 35.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 310 | 670 | 136.72% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 216.41% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 55 | 81 | 148.83% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 173 | 154.49% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 159.96% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 2,895 | 165.23% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 40 | 76 | 170.31% |
| CORT240517C00045000 | 2024-04-26 3:43PM EDT | 45.00 | 0.05 | 0.00 | 2.00 | -0.05 | -50.00% | 3 | 11 | 242.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-04-26 2:05PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 20 | 157 | 139.84% |
| CORT240517P00013000 | 2024-04-26 2:33PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 70 | 124.22% |
| CORT240517P00014000 | 2024-03-28 12:09PM EDT | 14.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 144.53% |
| CORT240517P00015000 | 2024-04-23 10:13AM EDT | 15.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 2,696 | 131.25% |
| CORT240517P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.08 | 0.05 | 0.70 | -0.55 | -87.30% | 1 | 244 | 133.01% |
| CORT240517P00017000 | 2024-04-26 12:00PM EDT | 17.00 | 0.20 | 0.10 | 0.60 | -0.05 | -20.00% | 1 | 247 | 113.09% |
| CORT240517P00018000 | 2024-04-23 2:55PM EDT | 18.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 257 | 89.65% |
| CORT240517P00019000 | 2024-04-26 2:48PM EDT | 19.00 | 0.35 | 0.30 | 0.50 | -0.10 | -22.22% | 6 | 1,131 | 84.77% |
| CORT240517P00020000 | 2024-04-24 2:15PM EDT | 20.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 10 | 3,154 | 80.27% |
| CORT240517P00021000 | 2024-04-25 2:37PM EDT | 21.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 15 | 103 | 76.56% |
| CORT240517P00022000 | 2024-04-26 2:53PM EDT | 22.00 | 1.10 | 1.00 | 1.70 | -0.25 | -18.52% | 11 | 3,067 | 82.42% |
| CORT240517P00023000 | 2024-04-26 3:03PM EDT | 23.00 | 1.55 | 1.45 | 2.00 | -0.35 | -18.42% | 6 | 668 | 75.98% |
| CORT240517P00024000 | 2024-04-26 2:34PM EDT | 24.00 | 2.05 | 2.00 | 2.50 | -1.45 | -41.43% | 22 | 104 | 72.36% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 2.55 | 4.30 | 0.00 | - | 4 | 533 | 96.48% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 2.20 | 5.60 | 0.00 | - | 1 | 42 | 82.91% |
| CORT240517P00027000 | 2024-04-19 2:32PM EDT | 27.00 | 6.00 | 2.95 | 6.30 | 0.00 | - | 3 | 33 | 77.54% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 5.10 | 5.80 | 0.00 | - | 2 | 131 | 73.83% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 5.10 | 8.30 | 0.00 | - | 5 | 24 | 101.86% |
| CORT240517P00030000 | 2024-04-24 10:09AM EDT | 30.00 | 8.12 | 6.00 | 9.50 | 0.00 | - | 1 | 2 | 114.16% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 247.85% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 7.50 | 10.80 | 0.00 | - | 720 | 2,795 | 194.24% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 11.50 | 14.50 | 0.00 | - | 720 | 150 | 170.21% |
© 2024 Yahoo. All rights reserved.