Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT220520C00013000 | 2021-12-14 12:10PM EDT | 13.00 | 6.40 | 5.80 | 6.90 | 0.00 | - | 1 | 0 | 392.19% |
| CORT220520C00014000 | 2021-10-29 3:42PM EDT | 14.00 | 4.60 | 5.00 | 8.80 | 0.00 | - | 4 | 4 | 578.13% |
| CORT220520C00016000 | 2022-01-24 2:03PM EDT | 16.00 | 2.75 | 5.90 | 6.80 | 0.00 | - | - | 4 | 689.45% |
| CORT220520C00017000 | 2021-12-13 1:11AM EDT | 17.00 | 2.70 | 2.20 | 4.40 | 0.00 | - | 1 | 0 | 263.67% |
| CORT220520C00018000 | 2022-05-12 10:48AM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CORT220520C00019000 | 2022-05-10 11:16AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CORT220520C00020000 | 2022-05-16 9:30AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CORT220520C00021000 | 2022-04-20 9:34AM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CORT220520C00022000 | 2022-05-03 9:40AM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CORT220520C00023000 | 2022-04-28 11:41AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CORT220520C00024000 | 2022-05-16 2:11PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CORT220520C00025000 | 2022-05-09 1:34PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CORT220520C00026000 | 2022-05-09 10:26AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CORT220520C00027000 | 2022-05-09 10:26AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CORT220520C00028000 | 2022-04-25 9:56AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CORT220520C00029000 | 2022-04-25 12:46PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CORT220520C00030000 | 2022-05-05 11:52AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CORT220520C00033000 | 2022-04-07 2:55PM EDT | 33.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 511.72% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT220520P00010000 | 2021-12-17 2:05PM EDT | 10.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 10 | 10 | 532.81% |
| CORT220520P00011000 | 2021-12-16 10:30AM EDT | 11.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | - | 10 | 481.25% |
| CORT220520P00015000 | 2022-02-14 1:06AM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CORT220520P00016000 | 2022-03-15 9:30AM EDT | 16.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 20 | 160.94% |
| CORT220520P00017000 | 2022-05-10 3:50PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CORT220520P00018000 | 2022-05-10 3:50PM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CORT220520P00019000 | 2022-05-16 3:34PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CORT220520P00020000 | 2022-05-06 3:19PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CORT220520P00021000 | 2022-05-02 10:38AM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT220520P00022000 | 2022-05-05 1:45PM EDT | 22.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CORT220520P00023000 | 2022-04-27 10:05AM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CORT220520P00024000 | 2022-04-25 12:39PM EDT | 24.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT220520P00025000 | 2022-04-20 9:40AM EDT | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORT220520P00026000 | 2022-03-21 11:14AM EDT | 26.00 | 2.30 | 2.40 | 3.90 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
