Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621C00021000 | 2024-04-26 12:39PM EDT | 21.00 | 5.10 | 4.10 | 7.60 | 0.00 | - | 7 | 7 | 115.23% |
| CORT240621C00022000 | 2024-04-24 3:19PM EDT | 22.00 | 4.60 | 3.70 | 7.20 | 0.00 | - | - | 7 | 119.48% |
| CORT240621C00023000 | 2024-04-29 3:55PM EDT | 23.00 | 4.39 | 3.30 | 6.50 | 0.00 | - | 10 | 71 | 117.68% |
| CORT240621C00024000 | 2024-05-03 10:05AM EDT | 24.00 | 4.05 | 2.60 | 5.90 | -0.23 | -5.37% | 1 | 301 | 112.01% |
| CORT240621C00025000 | 2024-05-02 12:14PM EDT | 25.00 | 4.40 | 2.70 | 4.70 | 0.00 | - | 1 | 541 | 108.35% |
| CORT240621C00026000 | 2024-05-03 3:37PM EDT | 26.00 | 4.00 | 3.30 | 4.80 | 0.00 | - | 2 | 214 | 128.66% |
| CORT240621C00027000 | 2024-05-02 3:53PM EDT | 27.00 | 3.50 | 2.45 | 3.70 | 0.00 | - | 1,325 | 1,878 | 111.23% |
| CORT240621C00028000 | 2024-05-01 12:30PM EDT | 28.00 | 2.80 | 2.75 | 3.70 | 0.00 | - | 4 | 762 | 124.12% |
| CORT240621C00029000 | 2024-05-03 3:34PM EDT | 29.00 | 2.70 | 1.55 | 3.40 | +0.03 | +1.12% | 6 | 28 | 111.23% |
| CORT240621C00030000 | 2024-05-03 3:32PM EDT | 30.00 | 2.50 | 2.10 | 3.10 | -0.05 | -1.96% | 82 | 1,023 | 122.07% |
| CORT240621C00031000 | 2024-05-02 3:41PM EDT | 31.00 | 2.25 | 1.85 | 2.85 | 0.00 | - | 180 | 190 | 121.78% |
| CORT240621C00032000 | 2024-05-03 2:54PM EDT | 32.00 | 1.70 | 1.60 | 2.85 | -0.44 | -20.56% | 1 | 1,885 | 124.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621P00011000 | 2024-05-01 11:44AM EDT | 11.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 89 | 306.25% |
| CORT240621P00012000 | 2024-05-03 11:25AM EDT | 12.00 | 0.40 | 0.10 | 4.70 | +0.20 | +100.00% | 4 | 208 | 280.08% |
| CORT240621P00014000 | 2024-05-02 2:30PM EDT | 14.00 | 1.03 | 0.45 | 3.20 | 0.00 | - | 15 | 53 | 206.06% |
| CORT240621P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 0.95 | 0.55 | 1.00 | 0.00 | - | 3 | 708 | 133.01% |
| CORT240621P00016000 | 2024-05-02 3:53PM EDT | 16.00 | 0.80 | 0.75 | 1.15 | 0.00 | - | 6 | 32 | 129.30% |
| CORT240621P00017000 | 2024-05-03 12:04PM EDT | 17.00 | 1.25 | 1.25 | 1.30 | +0.05 | +4.17% | 8 | 924 | 131.45% |
| CORT240621P00018000 | 2024-05-03 3:05PM EDT | 18.00 | 1.55 | 1.30 | 1.60 | +0.05 | +3.33% | 10 | 332 | 125.29% |
| CORT240621P00019000 | 2024-05-03 10:07AM EDT | 19.00 | 2.10 | 1.70 | 2.05 | +0.30 | +16.67% | 1 | 1,176 | 127.93% |
| CORT240621P00020000 | 2024-05-03 12:15PM EDT | 20.00 | 2.45 | 2.05 | 2.45 | +0.21 | +9.38% | 14 | 454 | 127.00% |
| CORT240621P00021000 | 2024-05-02 11:00AM EDT | 21.00 | 2.50 | 2.35 | 4.20 | 0.00 | - | 2 | 296 | 145.85% |
| CORT240621P00022000 | 2024-05-03 3:27PM EDT | 22.00 | 3.10 | 2.85 | 4.60 | -0.05 | -1.59% | 1 | 5,649 | 143.95% |
| CORT240621P00023000 | 2024-05-01 3:40PM EDT | 23.00 | 3.64 | 3.30 | 4.20 | 0.00 | - | 1 | 146 | 128.61% |
| CORT240621P00024000 | 2024-05-02 1:26PM EDT | 24.00 | 4.00 | 3.80 | 5.80 | 0.00 | - | 10 | 95 | 142.77% |
| CORT240621P00025000 | 2024-05-02 3:27PM EDT | 25.00 | 4.28 | 3.50 | 5.90 | 0.00 | - | 1,326 | 1,870 | 122.95% |
| CORT240621P00026000 | 2024-05-02 9:30AM EDT | 26.00 | 4.80 | 4.80 | 7.10 | 0.00 | - | 5 | 237 | 140.38% |
| CORT240621P00027000 | 2024-04-26 2:34PM EDT | 27.00 | 6.80 | 4.30 | 8.30 | 0.00 | - | 136 | 145 | 131.84% |
| CORT240621P00030000 | 2024-05-02 11:32AM EDT | 30.00 | 7.60 | 6.10 | 10.40 | 0.00 | - | 2 | 3 | 126.90% |
© 2024 Yahoo. All rights reserved.