Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT231215C00024000 | 2023-11-16 11:09AM EST | 24.00 | 2.65 | 0.10 | 4.20 | 0.00 | - | - | 7 | 62.21% |
| CORT231215C00025000 | 2023-11-21 1:50PM EST | 25.00 | 1.80 | 0.10 | 3.30 | 0.00 | - | 20 | 320 | 68.95% |
| CORT231215C00026000 | 2023-11-22 1:08PM EST | 26.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 2 | 106 | 81.64% |
| CORT231215C00027000 | 2023-11-21 9:41AM EST | 27.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 1 | 72 | 74.32% |
| CORT231215C00028000 | 2023-11-20 11:39AM EST | 28.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 1 | 507 | 89.26% |
| CORT231215C00029000 | 2023-11-27 9:40AM EST | 29.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 1 | 4 | 105.27% |
| CORT231215C00030000 | 2023-11-27 1:00PM EST | 30.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1,000 | 1,009 | 84.96% |
| CORT231215C00031000 | 2023-11-20 12:04PM EST | 31.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 1 | 85.74% |
| CORT231215C00032000 | 2023-10-20 2:22PM EST | 32.00 | 1.35 | 0.15 | 0.35 | 0.00 | - | 25 | 25 | 85.94% |
| CORT231215C00033000 | 2023-11-20 9:46AM EST | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 105.27% |
| CORT231215C00035000 | 2023-11-03 9:05AM EST | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.90% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT231215P00015000 | 2023-11-24 9:30AM EST | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 391.99% |
| CORT231215P00018000 | 2023-11-27 9:56AM EST | 18.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 304.39% |
| CORT231215P00020000 | 2023-11-10 3:51PM EST | 20.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 247.75% |
| CORT231215P00021000 | 2023-11-24 11:00AM EST | 21.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | 8 | 436 | 231.25% |
| CORT231215P00022000 | 2023-11-29 12:24PM EST | 22.00 | 0.45 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 206.25% |
| CORT231215P00023000 | 2023-11-22 1:09PM EST | 23.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 173.83% |
| CORT231215P00024000 | 2023-11-29 9:45AM EST | 24.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 136 | 149.71% |
| CORT231215P00025000 | 2023-11-27 2:42PM EST | 25.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 15 | 728 | 125.10% |
| CORT231215P00026000 | 2023-11-21 11:29AM EST | 26.00 | 1.65 | 1.00 | 4.80 | 0.00 | - | 20 | 48 | 122.56% |
| CORT231215P00027000 | 2023-11-08 10:16AM EST | 27.00 | 2.05 | 0.80 | 5.00 | 0.00 | - | 4 | 10 | 93.46% |
| CORT231215P00028000 | 2023-11-08 10:07AM EST | 28.00 | 2.00 | 1.00 | 5.50 | 0.00 | - | 4 | 29 | 75.98% |
| CORT231215P00029000 | 2023-11-22 2:24PM EST | 29.00 | 3.98 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 88.67% |
| CORT231215P00030000 | 2023-11-29 10:52AM EST | 30.00 | 4.82 | 3.00 | 7.00 | 0.00 | - | 1 | 1 | 84.67% |
© 2023 Yahoo. All rights reserved.