Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240419C00018000 | 2024-02-13 3:44PM EDT | 18.00 | 6.20 | 4.90 | 7.00 | 0.00 | - | - | 1 | 305.86% |
| CORT240419C00019000 | 2024-01-02 10:40AM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CORT240419C00020000 | 2024-03-04 2:33PM EDT | 20.00 | 4.80 | 5.30 | 8.30 | 0.00 | - | 5 | 150 | 572.07% |
| CORT240419C00021000 | 2024-02-28 3:51PM EDT | 21.00 | 4.20 | 2.40 | 6.20 | 0.00 | - | 5 | 38 | 339.06% |
| CORT240419C00022000 | 2024-04-10 11:56AM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 0.00% |
| CORT240419C00023000 | 2024-04-15 3:33PM EDT | 23.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| CORT240419C00024000 | 2024-04-15 3:38PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 1,159 | 12.50% |
| CORT240419C00025000 | 2024-04-12 3:54PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,316 | 25.00% |
| CORT240419C00026000 | 2024-04-15 9:55AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 25.00% |
| CORT240419C00027000 | 2024-04-12 10:52AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,217 | 50.00% |
| CORT240419C00028000 | 2024-04-10 11:01AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 568 | 50.00% |
| CORT240419C00029000 | 2024-03-28 12:15PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 58 | 1,574 | 50.00% |
| CORT240419C00030000 | 2024-04-08 10:58AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 150 | 813 | 50.00% |
| CORT240419C00031000 | 2024-04-09 9:30AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 806 | 50.00% |
| CORT240419C00032000 | 2024-04-05 1:32PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| CORT240419C00033000 | 2024-03-28 2:50PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,834 | 50.00% |
| CORT240419C00034000 | 2024-02-27 1:36PM EDT | 34.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 2,006 | 219.53% |
| CORT240419C00036000 | 2024-02-20 4:43PM EDT | 36.00 | 0.30 | 0.05 | 1.70 | 0.00 | - | 5 | 1,000 | 397.27% |
| CORT240419C00037000 | 2023-12-26 2:06PM EDT | 37.00 | 2.50 | 0.20 | 0.85 | 0.00 | - | - | 81 | 353.91% |
| CORT240419C00038000 | 2024-03-18 9:34AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| CORT240419C00040000 | 2024-04-04 10:04AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240419P00012000 | 2024-04-02 11:21AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,004 | 50.00% |
| CORT240419P00013000 | 2024-04-02 9:31AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| CORT240419P00014000 | 2024-03-25 12:39PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| CORT240419P00015000 | 2024-03-19 10:43AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 96 | 50.00% |
| CORT240419P00016000 | 2024-04-12 3:46PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CORT240419P00017000 | 2024-03-26 10:04AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| CORT240419P00018000 | 2024-04-15 2:16PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 50.00% |
| CORT240419P00019000 | 2024-04-15 3:35PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,441 | 50.00% |
| CORT240419P00020000 | 2024-04-15 3:35PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,946 | 50.00% |
| CORT240419P00021000 | 2024-04-15 3:50PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 601 | 25.00% |
| CORT240419P00022000 | 2024-04-15 1:49PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 12.50% |
| CORT240419P00023000 | 2024-04-12 11:05AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 3.13% |
| CORT240419P00024000 | 2024-04-10 11:01AM EDT | 24.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 357 | 0.00% |
| CORT240419P00025000 | 2024-04-15 10:41AM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 940 | 4,972 | 0.00% |
| CORT240419P00026000 | 2024-04-11 12:48PM EDT | 26.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| CORT240419P00027000 | 2024-04-11 3:05PM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| CORT240419P00028000 | 2024-04-09 3:31PM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CORT240419P00030000 | 2024-03-25 11:22AM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT240419P00031000 | 2024-03-18 11:21AM EDT | 31.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.