Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816C00012000 | 2024-02-29 3:40PM EDT | 12.00 | 12.20 | 11.90 | 16.50 | 0.00 | - | 3 | 0 | 218.07% |
| CORT240816C00014000 | 2024-02-07 1:50PM EDT | 14.00 | 10.20 | 9.30 | 13.70 | 0.00 | - | 3 | 2 | 159.08% |
| CORT240816C00015000 | 2024-04-19 1:58PM EDT | 15.00 | 10.00 | 9.10 | 11.50 | 0.00 | - | 1 | 131 | 138.72% |
| CORT240816C00016000 | 2024-02-01 10:30AM EDT | 16.00 | 7.30 | 8.50 | 12.80 | 0.00 | - | - | 10 | 164.26% |
| CORT240816C00017000 | 2024-02-06 3:06PM EDT | 17.00 | 8.40 | 8.10 | 11.00 | 0.00 | - | - | 2 | 147.12% |
| CORT240816C00018000 | 2024-03-27 1:19PM EDT | 18.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 7 | 150 | 104.59% |
| CORT240816C00019000 | 2024-02-12 2:45PM EDT | 19.00 | 7.65 | 7.90 | 10.80 | 0.00 | - | 2 | 30 | 164.50% |
| CORT240816C00020000 | 2024-02-27 11:05AM EDT | 20.00 | 7.70 | 6.40 | 10.40 | 0.00 | - | 1 | 11 | 151.25% |
| CORT240816C00021000 | 2024-03-25 3:38PM EDT | 21.00 | 7.40 | 5.70 | 7.10 | 0.00 | - | 2 | 39 | 115.14% |
| CORT240816C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 5.32 | 5.10 | 6.50 | 0.00 | - | 5 | 31 | 111.08% |
| CORT240816C00023000 | 2024-04-16 1:21PM EDT | 23.00 | 5.30 | 4.90 | 5.80 | 0.00 | - | 7 | 26 | 109.81% |
| CORT240816C00024000 | 2024-04-15 1:48PM EDT | 24.00 | 4.60 | 4.80 | 5.80 | 0.00 | - | 7 | 26 | 116.21% |
| CORT240816C00025000 | 2024-04-24 2:39PM EDT | 25.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 3 | 92 | 107.76% |
| CORT240816C00026000 | 2024-04-03 11:24AM EDT | 26.00 | 5.75 | 3.90 | 5.50 | 0.00 | - | 2 | 5 | 117.09% |
| CORT240816C00027000 | 2024-04-16 1:17PM EDT | 27.00 | 3.70 | 3.50 | 4.10 | 0.00 | - | 5 | 30 | 104.88% |
| CORT240816C00028000 | 2024-04-18 11:57AM EDT | 28.00 | 4.60 | 3.20 | 4.10 | 0.00 | - | 15 | 34 | 107.28% |
| CORT240816C00029000 | 2024-03-15 3:19PM EDT | 29.00 | 3.30 | 3.00 | 4.20 | 0.00 | - | 1 | 11 | 111.30% |
| CORT240816C00030000 | 2024-04-12 3:46PM EDT | 30.00 | 3.02 | 2.70 | 3.70 | 0.00 | - | 4 | 456 | 107.96% |
| CORT240816C00031000 | 2024-02-16 3:09PM EDT | 31.00 | 3.40 | 0.80 | 4.70 | 0.00 | - | 6 | 15 | 103.15% |
| CORT240816C00032000 | 2024-04-09 1:19PM EDT | 32.00 | 3.40 | 2.15 | 3.40 | 0.00 | - | 5 | 12 | 107.76% |
| CORT240816C00033000 | 2024-02-27 12:24PM EDT | 33.00 | 3.50 | 2.50 | 3.70 | 0.00 | - | - | 4 | 118.36% |
| CORT240816C00034000 | 2024-04-26 3:16PM EDT | 34.00 | 2.25 | 1.80 | 2.30 | -0.94 | -29.47% | 4 | 1 | 99.80% |
| CORT240816C00035000 | 2024-04-25 3:25PM EDT | 35.00 | 1.80 | 1.75 | 2.55 | 0.00 | - | 4 | 28 | 105.42% |
| CORT240816C00036000 | 2024-02-27 12:18PM EDT | 36.00 | 2.60 | 1.80 | 3.20 | 0.00 | - | - | 1 | 116.36% |
| CORT240816C00038000 | 2023-12-26 11:04AM EDT | 38.00 | 2.40 | 0.90 | 1.60 | 0.00 | - | - | 10 | 93.21% |
| CORT240816C00039000 | 2024-03-01 4:22PM EDT | 39.00 | 2.05 | 1.50 | 2.70 | 0.00 | - | 1 | 0 | 116.58% |
| CORT240816C00040000 | 2024-04-26 2:05PM EDT | 40.00 | 1.30 | 0.90 | 1.40 | -0.07 | -5.11% | 20 | 356 | 95.85% |
| CORT240816C00041000 | 2024-02-22 4:16PM EDT | 41.00 | 1.55 | 1.30 | 2.95 | 0.00 | - | 5 | 10 | 122.56% |
| CORT240816C00045000 | 2024-04-23 1:17PM EDT | 45.00 | 1.32 | 0.55 | 1.50 | 0.00 | - | 78 | 304 | 103.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816P00012000 | 2024-04-25 10:13AM EDT | 12.00 | 0.85 | 0.75 | 1.30 | 0.00 | - | 2 | 72 | 124.22% |
| CORT240816P00013000 | 2024-04-17 12:21PM EDT | 13.00 | 1.10 | 0.75 | 1.50 | 0.00 | - | 1 | 17 | 116.41% |
| CORT240816P00014000 | 2024-04-22 12:23PM EDT | 14.00 | 1.53 | 1.20 | 2.00 | 0.00 | - | 1 | 41 | 122.22% |
| CORT240816P00015000 | 2024-02-29 3:32PM EDT | 15.00 | 1.87 | 1.15 | 2.50 | 0.00 | - | 135 | 141 | 117.68% |
| CORT240816P00016000 | 2024-04-08 3:03PM EDT | 16.00 | 1.75 | 1.90 | 3.60 | 0.00 | - | 2 | 3 | 132.96% |
| CORT240816P00018000 | 2024-04-26 3:34PM EDT | 18.00 | 2.88 | 2.70 | 3.20 | -0.32 | -10.00% | 1 | 51 | 113.48% |
| CORT240816P00019000 | 2024-04-17 12:15PM EDT | 19.00 | 3.10 | 3.20 | 4.70 | 0.00 | - | 14 | 15 | 125.64% |
| CORT240816P00020000 | 2024-04-24 10:52AM EDT | 20.00 | 4.10 | 3.50 | 4.20 | 0.00 | - | 5 | 268 | 110.79% |
| CORT240816P00021000 | 2024-04-17 12:15PM EDT | 21.00 | 4.10 | 4.00 | 4.80 | 0.00 | - | 289 | 288 | 110.74% |
| CORT240816P00022000 | 2024-04-17 12:15PM EDT | 22.00 | 4.50 | 4.50 | 5.10 | 0.00 | - | 14 | 80 | 106.89% |
| CORT240816P00023000 | 2024-04-26 2:51PM EDT | 23.00 | 6.00 | 5.00 | 6.60 | +0.90 | +17.65% | 2 | 114 | 115.04% |
| CORT240816P00024000 | 2024-04-26 2:34PM EDT | 24.00 | 5.80 | 5.60 | 6.20 | +0.20 | +3.57% | 3 | 198 | 103.96% |
| CORT240816P00025000 | 2024-04-17 12:15PM EDT | 25.00 | 6.30 | 6.10 | 7.90 | 0.00 | - | 170 | 190 | 112.84% |
| CORT240816P00026000 | 2024-04-26 2:34PM EDT | 26.00 | 7.10 | 6.80 | 7.40 | +0.20 | +2.90% | 26 | 34 | 101.07% |
| CORT240816P00027000 | 2024-03-22 1:00PM EDT | 27.00 | 6.50 | 7.40 | 9.80 | 0.00 | - | 1 | 4 | 116.87% |
| CORT240816P00028000 | 2024-03-07 3:15PM EDT | 28.00 | 8.30 | 5.40 | 9.20 | 0.00 | - | 2 | 33 | 75.93% |
| CORT240816P00029000 | 2024-02-27 11:56AM EDT | 29.00 | 8.90 | 7.30 | 10.10 | 0.00 | - | 2 | 16 | 89.06% |
| CORT240816P00030000 | 2024-03-01 2:42PM EDT | 30.00 | 9.20 | 7.60 | 10.80 | 0.00 | - | 3 | 108 | 83.18% |
| CORT240816P00031000 | 2024-03-08 3:52PM EDT | 31.00 | 10.20 | 7.60 | 11.00 | 0.00 | - | 17 | 51 | 66.89% |
| CORT240816P00032000 | 2024-03-04 2:57PM EDT | 32.00 | 10.80 | 8.70 | 12.00 | 0.00 | - | 20 | 21 | 71.83% |
| CORT240816P00034000 | 2024-01-23 4:17PM EDT | 34.00 | 12.20 | 12.10 | 15.80 | 0.00 | - | 18 | 18 | 114.84% |
| CORT240816P00036000 | 2024-01-29 4:42PM EDT | 36.00 | 14.80 | 13.20 | 16.80 | 0.00 | - | - | 9 | 100.83% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 95.95% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 101.22% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 94.09% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 0.00% |
© 2024 Yahoo. All rights reserved.