Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.49-0.97 (-4.32%)
At close: 1:00PM EST
21.49 0.00 (0.00%)
After hours: 01:01PM EST
After hours: 01:01PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT211217C00018000 | 2021-11-17 9:31AM EST | 18.00 | 5.60 | 2.10 | 5.90 | 0.00 | - | 30 | 0 | 91.41% |
| CORT211217C00020000 | 2021-11-12 9:37AM EST | 20.00 | 2.70 | 1.00 | 3.90 | 0.00 | - | 1 | 11 | 80.57% |
| CORT211217C00021000 | 2021-11-05 10:07AM EST | 21.00 | 0.70 | 0.20 | 2.70 | 0.00 | - | 50 | 52 | 58.50% |
| CORT211217C00022000 | 2021-11-08 9:52AM EST | 22.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | 5 | 13 | 47.36% |
| CORT211217C00023000 | 2021-11-23 1:33PM EST | 23.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 282 | 45.80% |
| CORT211217C00024000 | 2021-11-26 12:23PM EST | 24.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 5 | 89 | 49.02% |
| CORT211217C00025000 | 2021-11-22 3:30PM EST | 25.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 2 | 106 | 59.96% |
| CORT211217C00026000 | 2021-11-23 9:44AM EST | 26.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 79.49% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT211217P00015000 | 2021-10-26 8:51AM EST | 15.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 10 | 294.73% |
| CORT211217P00016000 | 2021-10-26 8:51AM EST | 16.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | - | 10 | 99.02% |
| CORT211217P00017000 | 2021-11-02 2:15PM EST | 17.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 83.20% |
| CORT211217P00018000 | 2021-11-02 12:53PM EST | 18.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 70.31% |
| CORT211217P00019000 | 2021-11-10 1:16PM EST | 19.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 52.93% |
| CORT211217P00020000 | 2021-11-16 9:30AM EST | 20.00 | 0.46 | 0.20 | 1.20 | 0.00 | - | - | 1 | 66.21% |
| CORT211217P00021000 | 2021-10-21 2:04PM EST | 21.00 | 2.40 | 0.20 | 1.10 | 0.00 | - | 1 | 5 | 65.53% |
| CORT211217P00022000 | 2021-11-26 12:34PM EST | 22.00 | 1.15 | 0.95 | 1.55 | +0.65 | +130.00% | 3 | 3 | 61.52% |
| CORT211217P00023000 | 2021-11-24 12:50PM EST | 23.00 | 1.29 | 1.75 | 2.10 | 0.00 | - | 3 | 5 | 56.25% |
| CORT211217P00024000 | 2021-11-12 9:42AM EST | 24.00 | 1.75 | 0.90 | 4.20 | 0.00 | - | 1 | 1 | 127.73% |
| CORT211217P00025000 | 2021-11-08 9:40AM EST | 25.00 | 3.50 | 1.45 | 5.40 | 0.00 | - | - | 1 | 152.05% |
© 2021 Yahoo. All rights reserved.
