Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT230217C00018000 | 2022-12-20 11:47AM EST | 18.00 | 3.50 | 5.20 | 7.80 | 0.00 | - | - | 11 | 142.77% |
| CORT230217C00019000 | 2022-12-30 11:36AM EST | 19.00 | 2.40 | 3.80 | 6.70 | 0.00 | - | 20 | 20 | 100.78% |
| CORT230217C00020000 | 2023-01-10 3:19PM EST | 20.00 | 2.30 | 3.50 | 6.40 | 0.00 | - | 4 | 6 | 137.11% |
| CORT230217C00021000 | 2023-01-12 2:22PM EST | 21.00 | 1.70 | 2.65 | 5.40 | 0.00 | - | 177 | 170 | 120.70% |
| CORT230217C00022000 | 2023-01-12 10:41AM EST | 22.00 | 1.09 | 1.80 | 4.50 | 0.00 | - | 5 | 421 | 106.35% |
| CORT230217C00023000 | 2023-01-25 3:51PM EST | 23.00 | 1.30 | 1.10 | 3.50 | 0.00 | - | 14 | 54 | 91.50% |
| CORT230217C00024000 | 2023-01-23 11:39AM EST | 24.00 | 1.40 | 1.05 | 2.75 | 0.00 | - | 26 | 42 | 96.58% |
| CORT230217C00025000 | 2023-01-30 9:59AM EST | 25.00 | 0.70 | 0.60 | 1.45 | 0.00 | - | 10 | 902 | 73.24% |
| CORT230217C00026000 | 2023-01-23 11:19AM EST | 26.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 2 | 32 | 68.36% |
| CORT230217C00027000 | 2023-01-30 12:56PM EST | 27.00 | 0.40 | 0.15 | 0.75 | -0.03 | -6.98% | 1 | 136 | 71.29% |
| CORT230217C00028000 | 2022-12-23 9:30AM EST | 28.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 102.34% |
| CORT230217C00030000 | 2023-02-01 3:41PM EST | 30.00 | 0.25 | 0.00 | 0.60 | +0.05 | +25.00% | 1 | 35 | 91.41% |
| CORT230217C00032000 | 2023-01-03 1:23PM EST | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.63% |
| CORT230217C00034000 | 2022-11-02 2:09PM EST | 34.00 | 1.21 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 131.45% |
| CORT230217C00040000 | 2022-08-17 8:30AM EST | 40.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 60 | 100 | 213.67% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT230217P00016000 | 2023-01-04 12:21PM EST | 16.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.72% |
| CORT230217P00018000 | 2023-01-17 11:50AM EST | 18.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 13 | 12 | 119.14% |
| CORT230217P00019000 | 2023-01-31 12:34PM EST | 19.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 44 | 107.23% |
| CORT230217P00020000 | 2023-01-30 9:44AM EST | 20.00 | 0.47 | 0.20 | 0.75 | 0.00 | - | 1 | 3,490 | 98.44% |
| CORT230217P00021000 | 2023-01-19 3:05PM EST | 21.00 | 0.45 | 0.35 | 1.15 | 0.00 | - | 1 | 131 | 99.61% |
| CORT230217P00022000 | 2023-02-01 3:31PM EST | 22.00 | 0.65 | 0.45 | 1.00 | -0.20 | -23.53% | 2 | 425 | 78.32% |
| CORT230217P00023000 | 2023-02-01 3:41PM EST | 23.00 | 0.73 | 0.65 | 1.30 | -0.97 | -57.06% | 5 | 515 | 71.19% |
| CORT230217P00024000 | 2023-01-30 12:19PM EST | 24.00 | 1.75 | 1.00 | 2.00 | 0.00 | - | 27 | 382 | 73.44% |
| CORT230217P00025000 | 2022-11-09 2:35PM EST | 25.00 | 2.25 | 3.00 | 4.90 | 0.00 | - | 3 | 3 | 166.89% |
| CORT230217P00026000 | 2023-01-23 11:20AM EST | 26.00 | 2.80 | 1.00 | 3.80 | 0.00 | - | 5 | 5 | 51.27% |
| CORT230217P00030000 | 2022-10-03 8:30AM EST | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CORT230217P00031000 | 2022-12-09 3:44PM EST | 31.00 | 9.50 | 8.30 | 12.00 | 0.00 | - | 2 | 0 | 264.84% |
© 2023 Yahoo. All rights reserved.
