Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
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 | 7.00 | 10.40 | 0.00 | - | 5 | 209 | 234.57% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 3.80 | 5.00 | 0.00 | - | 3 | 6 | 77.54% |
| CORT240517C00021000 | 2024-04-23 9:41AM EDT | 21.00 | 2.65 | 3.30 | 3.80 | +0.15 | +6.00% | 3 | 35 | 71.97% |
| CORT240517C00022000 | 2024-04-22 3:56PM EDT | 22.00 | 1.75 | 2.60 | 3.20 | 0.00 | - | 19 | 71 | 73.54% |
| CORT240517C00023000 | 2024-04-23 10:17AM EDT | 23.00 | 2.15 | 2.00 | 2.35 | +0.80 | +59.26% | 3 | 240 | 67.82% |
| CORT240517C00024000 | 2024-04-23 10:57AM EDT | 24.00 | 1.68 | 1.40 | 1.75 | +0.68 | +68.00% | 5 | 301 | 64.06% |
| CORT240517C00025000 | 2024-04-23 10:49AM EDT | 25.00 | 1.20 | 1.10 | 1.25 | +0.42 | +53.85% | 22 | 1,966 | 64.65% |
| CORT240517C00026000 | 2024-04-23 11:01AM EDT | 26.00 | 0.82 | 0.75 | 0.95 | +0.41 | +100.00% | 121 | 1,128 | 64.60% |
| CORT240517C00027000 | 2024-04-23 10:26AM EDT | 27.00 | 0.55 | 0.45 | 0.70 | +0.30 | +120.00% | 7 | 262 | 63.28% |
| CORT240517C00028000 | 2024-04-23 10:34AM EDT | 28.00 | 0.42 | 0.30 | 0.45 | +0.19 | +82.61% | 5 | 625 | 62.11% |
| CORT240517C00029000 | 2024-04-23 10:17AM EDT | 29.00 | 0.26 | 0.20 | 0.35 | +0.05 | +23.81% | 2 | 3,343 | 63.87% |
| CORT240517C00030000 | 2024-04-22 2:06PM EDT | 30.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 58 | 311 | 63.09% |
| CORT240517C00031000 | 2024-04-23 11:07AM EDT | 31.00 | 0.05 | 0.10 | 0.20 | -0.05 | -50.00% | 2 | 36 | 67.19% |
| CORT240517C00032000 | 2024-04-22 10:14AM EDT | 32.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 60 | 130 | 67.19% |
| CORT240517C00033000 | 2024-04-19 12:32PM EDT | 33.00 | 0.67 | 0.00 | 0.20 | 0.00 | - | 439 | 1,511 | 72.66% |
| CORT240517C00034000 | 2024-04-22 10:02AM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 65 | 2,830 | 73.83% |
| CORT240517C00035000 | 2024-04-19 12:01PM EDT | 35.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 310 | 670 | 111.04% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 178.61% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 55 | 81 | 122.07% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 173 | 127.15% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 56 | 218 | 132.23% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 2,895 | 136.91% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 40 | 76 | 141.60% |
| CORT240517C00045000 | 2024-04-12 1:52PM EDT | 45.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 4 | 8 | 181.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-04-22 10:03AM EDT | 12.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 40 | 157 | 119.53% |
| CORT240517P00013000 | 2024-04-18 1:03PM EDT | 13.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 55 | 70 | 176.95% |
| CORT240517P00014000 | 2024-03-28 12:09PM EDT | 14.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 191.21% |
| CORT240517P00015000 | 2024-04-23 10:13AM EDT | 15.00 | 0.10 | 0.00 | 0.55 | -0.05 | -33.33% | 1 | 2,696 | 133.59% |
| CORT240517P00016000 | 2024-04-22 10:56AM EDT | 16.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 204 | 234 | 126.76% |
| CORT240517P00017000 | 2024-04-23 10:05AM EDT | 17.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 100 | 336 | 92.97% |
| CORT240517P00018000 | 2024-04-23 10:24AM EDT | 18.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 258 | 83.20% |
| CORT240517P00019000 | 2024-04-23 10:36AM EDT | 19.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 54 | 1,266 | 79.79% |
| CORT240517P00020000 | 2024-04-22 3:34PM EDT | 20.00 | 0.64 | 0.30 | 0.45 | 0.00 | - | 91 | 3,154 | 72.17% |
| CORT240517P00021000 | 2024-04-22 3:29PM EDT | 21.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 2 | 89 | 70.31% |
| CORT240517P00022000 | 2024-04-23 11:37AM EDT | 22.00 | 0.90 | 0.75 | 0.95 | -0.41 | -31.30% | 25 | 3,067 | 68.65% |
| CORT240517P00023000 | 2024-04-22 10:12AM EDT | 23.00 | 1.35 | 1.00 | 1.20 | -1.75 | -56.45% | 1 | 625 | 62.35% |
| CORT240517P00024000 | 2024-04-16 2:08PM EDT | 24.00 | 3.50 | 1.55 | 1.75 | 0.00 | - | 1 | 104 | 64.89% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 1.70 | 2.25 | 0.00 | - | 4 | 533 | 54.20% |
| CORT240517P00026000 | 2024-04-09 2:08PM EDT | 26.00 | 4.50 | 2.80 | 3.90 | 0.00 | - | 8 | 42 | 83.40% |
| CORT240517P00027000 | 2024-04-19 2:32PM EDT | 27.00 | 6.00 | 3.10 | 4.90 | 0.00 | - | 3 | 33 | 80.47% |
| CORT240517P00028000 | 2024-03-13 11:34AM EDT | 28.00 | 6.60 | 5.90 | 6.50 | 0.00 | - | 1 | 133 | 142.58% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 4.80 | 7.00 | 0.00 | - | 5 | 24 | 96.00% |
| CORT240517P00030000 | 2024-04-10 1:27PM EDT | 30.00 | 7.90 | 5.70 | 8.50 | 0.00 | - | 1 | 2 | 114.65% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 248.34% |
| CORT240517P00032000 | 2024-03-04 4:28PM EDT | 32.00 | 10.00 | 6.60 | 10.10 | 0.00 | - | 82 | 2,795 | 86.52% |
| CORT240517P00035000 | 2023-12-28 3:45PM EDT | 35.00 | 5.70 | 13.20 | 15.20 | 0.00 | - | - | 300 | 247.46% |
© 2024 Yahoo. All rights reserved.