Australia markets close in 3 hours 37 minutes

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.94+1.08 (+4.72%)
At close: 04:00PM EST
23.32 -0.62 (-2.59%)
After hours: 06:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORT230217C000180002022-12-20 11:47AM EST18.003.505.207.800.00--11142.77%
CORT230217C000190002022-12-30 11:36AM EST19.002.403.806.700.00-2020100.78%
CORT230217C000200002023-01-10 3:19PM EST20.002.303.506.400.00-46137.11%
CORT230217C000210002023-01-12 2:22PM EST21.001.702.655.400.00-177170120.70%
CORT230217C000220002023-01-12 10:41AM EST22.001.091.804.500.00-5421106.35%
CORT230217C000230002023-01-25 3:51PM EST23.001.301.103.500.00-145491.50%
CORT230217C000240002023-01-23 11:39AM EST24.001.401.052.750.00-264296.58%
CORT230217C000250002023-01-30 9:59AM EST25.000.700.601.450.00-1090273.24%
CORT230217C000260002023-01-23 11:19AM EST26.000.950.001.250.00-23268.36%
CORT230217C000270002023-01-30 12:56PM EST27.000.400.150.75-0.03-6.98%113671.29%
CORT230217C000280002022-12-23 9:30AM EST28.000.250.001.500.00-33102.34%
CORT230217C000300002023-02-01 3:41PM EST30.000.250.000.60+0.05+25.00%13591.41%
CORT230217C000320002023-01-03 1:23PM EST32.000.100.000.750.00-22115.63%
CORT230217C000340002022-11-02 2:09PM EST34.001.210.000.750.00-63131.45%
CORT230217C000400002022-08-17 8:30AM EST40.000.500.001.700.00-60100213.67%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CORT230217P000160002023-01-04 12:21PM EST16.000.300.000.750.00--1161.72%
CORT230217P000180002023-01-17 11:50AM EST18.000.250.000.650.00-1312119.14%
CORT230217P000190002023-01-31 12:34PM EST19.000.300.100.650.00-144107.23%
CORT230217P000200002023-01-30 9:44AM EST20.000.470.200.750.00-13,49098.44%
CORT230217P000210002023-01-19 3:05PM EST21.000.450.351.150.00-113199.61%
CORT230217P000220002023-02-01 3:31PM EST22.000.650.451.00-0.20-23.53%242578.32%
CORT230217P000230002023-02-01 3:41PM EST23.000.730.651.30-0.97-57.06%551571.19%
CORT230217P000240002023-01-30 12:19PM EST24.001.751.002.000.00-2738273.44%
CORT230217P000250002022-11-09 2:35PM EST25.002.253.004.900.00-33166.89%
CORT230217P000260002023-01-23 11:20AM EST26.002.801.003.800.00-5551.27%
CORT230217P000300002022-10-03 8:30AM EST30.005.700.000.000.00-1110.00%
CORT230217P000310002022-12-09 3:44PM EST31.009.508.3012.000.00-20264.84%