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 | 176.17% |
| CORT230217C00019000 | 2022-12-30 11:36AM EST | 19.00 | 2.40 | 3.50 | 6.40 | 0.00 | - | 20 | 20 | 122.66% |
| CORT230217C00020000 | 2023-01-10 3:19PM EST | 20.00 | 2.30 | 2.70 | 5.50 | 0.00 | - | 4 | 6 | 111.91% |
| CORT230217C00021000 | 2023-01-12 2:22PM EST | 21.00 | 1.70 | 1.50 | 4.50 | 0.00 | - | 177 | 170 | 87.21% |
| CORT230217C00022000 | 2023-01-12 10:41AM EST | 22.00 | 1.09 | 1.20 | 3.70 | 0.00 | - | 5 | 421 | 88.48% |
| CORT230217C00023000 | 2023-01-25 3:51PM EST | 23.00 | 1.30 | 0.60 | 2.80 | 0.00 | - | 14 | 54 | 77.00% |
| CORT230217C00024000 | 2023-01-23 11:39AM EST | 24.00 | 1.40 | 0.20 | 2.05 | 0.00 | - | 26 | 42 | 69.63% |
| CORT230217C00025000 | 2023-01-25 11:15AM EST | 25.00 | 0.65 | 0.30 | 1.45 | 0.00 | - | 1 | 892 | 73.05% |
| CORT230217C00026000 | 2023-01-23 11:19AM EST | 26.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 2 | 32 | 70.31% |
| CORT230217C00027000 | 2023-01-26 9:33AM EST | 27.00 | 0.45 | 0.15 | 0.70 | +0.10 | +28.57% | 3 | 135 | 72.07% |
| CORT230217C00028000 | 2022-12-23 9:30AM EST | 28.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 101.17% |
| CORT230217C00030000 | 2023-01-23 3:49PM EST | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 35 | 90.82% |
| CORT230217C00032000 | 2023-01-03 1:23PM EST | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 109.47% |
| CORT230217C00034000 | 2022-11-02 2:09PM EST | 34.00 | 1.21 | 0.00 | 0.75 | 0.00 | - | 6 | 3 | 122.66% |
| CORT230217C00040000 | 2022-08-17 8:30AM EST | 40.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 60 | 100 | 194.14% |
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 | 128.13% |
| CORT230217P00018000 | 2023-01-17 11:50AM EST | 18.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 13 | 12 | 93.75% |
| CORT230217P00019000 | 2023-01-24 12:11PM EST | 19.00 | 0.30 | 0.20 | 1.00 | 0.00 | - | 1 | 43 | 96.68% |
| CORT230217P00020000 | 2023-01-24 11:14AM EST | 20.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 2 | 3,490 | 73.63% |
| CORT230217P00021000 | 2023-01-19 3:05PM EST | 21.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 1 | 131 | 53.13% |
| CORT230217P00022000 | 2023-01-24 3:48PM EST | 22.00 | 1.15 | 0.25 | 0.95 | 0.00 | - | 7 | 414 | 62.31% |
| CORT230217P00023000 | 2023-01-24 10:23AM EST | 23.00 | 1.05 | 0.65 | 1.35 | 0.00 | - | 1 | 510 | 58.69% |
| CORT230217P00024000 | 2023-01-23 11:36AM EST | 24.00 | 1.35 | 0.05 | 2.90 | 0.00 | - | 4 | 361 | 101.76% |
| CORT230217P00025000 | 2022-11-09 2:35PM EST | 25.00 | 2.25 | 3.00 | 4.90 | 0.00 | - | 3 | 3 | 119.82% |
| CORT230217P00026000 | 2023-01-23 11:20AM EST | 26.00 | 2.80 | 2.10 | 4.60 | 0.00 | - | 5 | 5 | 53.42% |
| 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 | 198.24% |
© 2023 Yahoo. All rights reserved.
