Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 2024-04-22 1:28PM EDT | 15.00 | 7.62 | 5.40 | 10.00 | 0.00 | - | 5 | 209 | 150.20% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 2.60 | 3.30 | 0.00 | - | 3 | 6 | 78.03% |
| CORT240517C00021000 | 2024-04-24 12:07PM EDT | 21.00 | 2.35 | 1.95 | 3.00 | 0.00 | - | 1 | 37 | 85.55% |
| CORT240517C00022000 | 2024-04-25 12:31PM EDT | 22.00 | 1.65 | 1.50 | 1.80 | -0.22 | -11.76% | 24 | 96 | 71.39% |
| CORT240517C00023000 | 2024-04-25 3:16PM EDT | 23.00 | 1.15 | 1.05 | 1.25 | -0.05 | -4.17% | 34 | 235 | 68.36% |
| CORT240517C00024000 | 2024-04-25 11:50AM EDT | 24.00 | 0.85 | 0.70 | 0.90 | -0.14 | -14.14% | 6 | 303 | 67.77% |
| CORT240517C00025000 | 2024-04-25 11:58AM EDT | 25.00 | 0.60 | 0.50 | 0.60 | -0.13 | -17.81% | 11 | 1,985 | 67.87% |
| CORT240517C00026000 | 2024-04-25 3:02PM EDT | 26.00 | 0.35 | 0.20 | 0.45 | -0.05 | -12.50% | 1 | 1,058 | 64.84% |
| CORT240517C00027000 | 2024-04-24 3:45PM EDT | 27.00 | 0.39 | 0.10 | 0.35 | 0.00 | - | 1 | 266 | 66.41% |
| CORT240517C00028000 | 2024-04-24 9:48AM EDT | 28.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 730 | 72.46% |
| CORT240517C00029000 | 2024-04-25 12:37PM EDT | 29.00 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 5 | 3,353 | 71.48% |
| CORT240517C00030000 | 2024-04-23 2:15PM EDT | 30.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 8 | 303 | 70.70% |
| CORT240517C00031000 | 2024-04-23 11:06AM EDT | 31.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 114.65% |
| CORT240517C00032000 | 2024-04-22 10:14AM EDT | 32.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 60 | 130 | 117.58% |
| CORT240517C00033000 | 2024-04-24 3:24PM EDT | 33.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,510 | 96.48% |
| CORT240517C00034000 | 2024-04-22 10:02AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 65 | 2,830 | 130.66% |
| CORT240517C00035000 | 2024-04-19 12:01PM EDT | 35.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 310 | 670 | 136.72% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 214.84% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 55 | 81 | 148.05% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 173 | 153.52% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 158.59% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 2,895 | 163.67% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 40 | 76 | 168.36% |
| CORT240517C00045000 | 2024-04-24 12:19PM EDT | 45.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 3 | 11 | 240.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-04-24 2:25PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 128.91% |
| CORT240517P00013000 | 2024-04-24 11:05AM EDT | 13.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 172.85% |
| CORT240517P00014000 | 2024-03-28 12:09PM EDT | 14.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 132.42% |
| CORT240517P00015000 | 2024-04-23 10:13AM EDT | 15.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 2,696 | 119.73% |
| CORT240517P00016000 | 2024-04-24 3:41PM EDT | 16.00 | 0.63 | 0.10 | 0.25 | 0.00 | - | 10 | 244 | 97.27% |
| CORT240517P00017000 | 2024-04-25 10:31AM EDT | 17.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 14 | 247 | 94.34% |
| CORT240517P00018000 | 2024-04-23 2:55PM EDT | 18.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 257 | 87.79% |
| CORT240517P00019000 | 2024-04-25 11:23AM EDT | 19.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 5 | 1,136 | 79.10% |
| CORT240517P00020000 | 2024-04-24 2:15PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 10 | 3,154 | 72.95% |
| CORT240517P00021000 | 2024-04-25 2:37PM EDT | 21.00 | 0.95 | 0.90 | 2.00 | +0.20 | +26.67% | 15 | 99 | 94.63% |
| CORT240517P00022000 | 2024-04-25 2:37PM EDT | 22.00 | 1.35 | 1.30 | 1.50 | +0.04 | +3.05% | 38 | 3,058 | 69.53% |
| CORT240517P00023000 | 2024-04-25 3:01PM EDT | 23.00 | 1.90 | 1.85 | 2.00 | +0.75 | +65.22% | 68 | 609 | 67.68% |
| CORT240517P00024000 | 2024-04-16 2:08PM EDT | 24.00 | 3.50 | 2.40 | 2.80 | 0.00 | - | 1 | 104 | 68.26% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 2.90 | 3.80 | 0.00 | - | 4 | 533 | 68.46% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 2.70 | 5.00 | 0.00 | - | 1 | 42 | 114.65% |
| CORT240517P00027000 | 2024-04-19 2:32PM EDT | 27.00 | 6.00 | 3.50 | 7.00 | 0.00 | - | 3 | 33 | 83.79% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 4.20 | 7.90 | 0.00 | - | 2 | 131 | 77.93% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 5.30 | 9.10 | 0.00 | - | 5 | 24 | 98.05% |
| CORT240517P00030000 | 2024-04-24 10:09AM EDT | 30.00 | 8.12 | 6.90 | 9.80 | 0.00 | - | 1 | 2 | 116.99% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 219.14% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 9.50 | 11.80 | 0.00 | - | 720 | 2,795 | 152.34% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 11.10 | 15.00 | 0.00 | - | 720 | 150 | 125.20% |
© 2024 Yahoo. All rights reserved.