Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719C00021000 | 2024-04-22 10:06AM EDT | 21.00 | 4.80 | 5.70 | 7.50 | 0.00 | - | - | 5 | 115.43% |
| CORT240719C00023000 | 2024-04-26 2:05PM EDT | 23.00 | 5.20 | 5.30 | 6.80 | 0.00 | - | 3 | 12 | 125.44% |
| CORT240719C00025000 | 2024-04-23 12:38PM EDT | 25.00 | 4.60 | 4.30 | 5.20 | 0.00 | - | 3 | 4 | 113.87% |
| CORT240719C00026000 | 2024-04-30 10:54AM EDT | 26.00 | 4.10 | 4.10 | 5.00 | 0.00 | - | 500 | 512 | 117.73% |
| CORT240719C00027000 | 2024-05-02 12:50PM EDT | 27.00 | 4.30 | 3.00 | 4.40 | 0.00 | - | 2 | 83 | 106.10% |
| CORT240719C00028000 | 2024-04-26 3:11PM EDT | 28.00 | 3.17 | 3.40 | 5.10 | 0.00 | - | 118 | 543 | 125.78% |
| CORT240719C00029000 | 2024-04-30 2:05PM EDT | 29.00 | 3.25 | 2.75 | 3.70 | 0.00 | - | 5 | 20 | 109.03% |
| CORT240719C00030000 | 2024-04-25 11:23AM EDT | 30.00 | 2.40 | 2.80 | 3.50 | 0.00 | - | - | 22 | 113.43% |
| CORT240719C00031000 | 2024-04-25 11:35AM EDT | 31.00 | 2.10 | 2.35 | 3.20 | 0.00 | - | - | 10 | 110.45% |
| CORT240719C00035000 | 2024-05-03 11:01AM EDT | 35.00 | 1.99 | 0.15 | 2.15 | 0.00 | - | 22 | 22 | 88.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719P00011000 | 2024-05-06 12:44PM EDT | 11.00 | 1.64 | 0.00 | 1.25 | 0.00 | - | 4 | 52 | 150.59% |
| CORT240719P00012000 | 2024-04-30 12:15PM EDT | 12.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 8 | 389 | 144.73% |
| CORT240719P00013000 | 2024-04-26 12:41PM EDT | 13.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 507 | 500 | 119.34% |
| CORT240719P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 1.55 | 0.00 | 1.30 | 0.00 | - | 5 | 205 | 102.83% |
| CORT240719P00016000 | 2024-05-06 11:49AM EDT | 16.00 | 1.46 | 1.10 | 1.60 | 0.00 | - | 3 | 15 | 122.46% |
| CORT240719P00017000 | 2024-05-06 11:09AM EDT | 17.00 | 1.85 | 1.35 | 1.80 | 0.00 | - | 2 | 43 | 118.75% |
| CORT240719P00018000 | 2024-05-07 1:50PM EDT | 18.00 | 1.95 | 1.55 | 2.20 | -0.25 | -11.36% | 3 | 10 | 116.85% |
| CORT240719P00019000 | 2024-04-29 3:03PM EDT | 19.00 | 3.00 | 2.00 | 2.75 | 0.00 | - | 2 | 4 | 120.02% |
| CORT240719P00020000 | 2024-04-26 2:34PM EDT | 20.00 | 3.80 | 2.25 | 3.00 | 0.00 | - | 2,497 | 3,737 | 114.70% |
| CORT240719P00021000 | 2024-05-01 3:10PM EDT | 21.00 | 3.50 | 2.80 | 3.60 | 0.00 | - | 2 | 383 | 117.58% |
| CORT240719P00022000 | 2024-04-30 3:09PM EDT | 22.00 | 4.18 | 3.20 | 4.70 | 0.00 | - | 1 | 9 | 123.73% |
| CORT240719P00023000 | 2024-05-07 10:48AM EDT | 23.00 | 4.20 | 4.00 | 4.60 | -0.20 | -4.55% | 6 | 22 | 118.80% |
| CORT240719P00024000 | 2024-05-01 1:34PM EDT | 24.00 | 5.40 | 4.10 | 5.50 | 0.00 | - | 4 | 10 | 116.99% |
| CORT240719P00025000 | 2024-04-30 1:32PM EDT | 25.00 | 5.90 | 4.80 | 5.50 | 0.00 | - | 4 | 42 | 111.08% |
| CORT240719P00026000 | 2024-05-02 11:55AM EDT | 26.00 | 5.80 | 5.30 | 6.20 | 0.00 | - | 2 | 301 | 110.40% |
| CORT240719P00027000 | 2024-04-23 12:32PM EDT | 27.00 | 6.60 | 6.00 | 7.90 | 0.00 | - | - | 1 | 122.75% |
| CORT240719P00028000 | 2024-04-29 2:58PM EDT | 28.00 | 8.00 | 6.60 | 7.50 | 0.00 | - | - | 100 | 109.42% |
| CORT240719P00029000 | 2024-04-23 12:40PM EDT | 29.00 | 7.80 | 7.30 | 8.00 | 0.00 | - | - | 22 | 106.89% |
| CORT240719P00031000 | 2024-05-02 1:00PM EDT | 31.00 | 9.30 | 7.70 | 11.10 | 0.00 | - | - | 3 | 112.94% |
© 2024 Yahoo. All rights reserved.