Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:00PM 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 | 7.50 | 12.10 | 0.00 | - | 5 | 209 | 373.93% |
| CORT240517C00020000 | 2024-04-22 10:06AM EDT | 20.00 | 2.88 | 2.60 | 6.80 | 0.00 | - | 3 | 6 | 212.21% |
| CORT240517C00021000 | 2024-04-29 10:13AM EDT | 21.00 | 3.00 | 3.90 | 5.50 | 0.00 | - | 1 | 36 | 120.70% |
| CORT240517C00022000 | 2024-04-30 2:08PM EDT | 22.00 | 2.65 | 3.00 | 3.80 | 0.00 | - | 10 | 96 | 82.42% |
| CORT240517C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 2.11 | 2.15 | 2.95 | 0.00 | - | 2 | 269 | 73.14% |
| CORT240517C00024000 | 2024-05-02 10:51AM EDT | 24.00 | 1.65 | 1.20 | 2.05 | +0.25 | +17.86% | 2 | 302 | 57.23% |
| CORT240517C00025000 | 2024-05-02 11:34AM EDT | 25.00 | 1.40 | 1.10 | 1.40 | +0.55 | +64.71% | 226 | 1,604 | 64.26% |
| CORT240517C00026000 | 2024-04-30 1:27PM EDT | 26.00 | 0.60 | 0.70 | 0.95 | 0.00 | - | 14 | 1,084 | 62.79% |
| CORT240517C00027000 | 2024-05-02 10:44AM EDT | 27.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 3 | 317 | 63.48% |
| CORT240517C00028000 | 2024-04-29 10:30AM EDT | 28.00 | 0.30 | 0.30 | 0.50 | +0.10 | +50.00% | 1 | 715 | 66.99% |
| CORT240517C00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 3 | 1,695 | 64.65% |
| CORT240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 0.70 | 0.10 | 0.30 | -0.05 | -6.67% | 5 | 169 | 71.48% |
| CORT240517C00031000 | 2024-05-02 11:25AM EDT | 31.00 | 0.12 | 0.10 | 0.50 | +0.07 | +140.00% | 1 | 36 | 89.45% |
| CORT240517C00032000 | 2024-04-22 10:14AM EDT | 32.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 60 | 130 | 75.20% |
| CORT240517C00033000 | 2024-04-30 12:23PM EDT | 33.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 1,513 | 92.58% |
| CORT240517C00034000 | 2024-05-02 11:41AM EDT | 34.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,196 | 2,094 | 92.77% |
| CORT240517C00035000 | 2024-05-01 11:00AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 52 | 670 | 94.92% |
| CORT240517C00036000 | 2024-02-26 1:12PM EDT | 36.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 3 | 209.28% |
| CORT240517C00037000 | 2024-04-03 11:54AM EDT | 37.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 55 | 81 | 153.71% |
| CORT240517C00038000 | 2024-04-22 10:02AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
| CORT240517C00039000 | 2024-04-03 12:06PM EDT | 39.00 | 0.77 | 0.00 | 1.00 | 0.00 | - | 56 | 218 | 167.19% |
| CORT240517C00040000 | 2024-04-22 10:01AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 2,895 | 50.00% |
| CORT240517C00041000 | 2024-04-04 11:50AM EDT | 41.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 40 | 76 | 302.93% |
| CORT240517C00045000 | 2024-05-02 9:59AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 18 | 185.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 2024-05-02 10:34AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 156.25% |
| CORT240517P00013000 | 2024-05-02 10:34AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 70 | 154.69% |
| CORT240517P00014000 | 2024-05-02 9:31AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 30 | 6 | 139.06% |
| CORT240517P00015000 | 2024-05-02 10:40AM EDT | 15.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 81 | 1,322 | 146.88% |
| CORT240517P00016000 | 2024-05-02 10:42AM EDT | 16.00 | 0.10 | 0.00 | 0.70 | +0.02 | +25.00% | 296 | 243 | 167.77% |
| CORT240517P00017000 | 2024-05-02 11:38AM EDT | 17.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 97 | 247 | 132.62% |
| CORT240517P00018000 | 2024-05-02 11:15AM EDT | 18.00 | 0.20 | 0.10 | 0.35 | +0.03 | +17.65% | 53 | 246 | 116.41% |
| CORT240517P00019000 | 2024-05-02 11:41AM EDT | 19.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 268 | 901 | 112.50% |
| CORT240517P00020000 | 2024-05-02 11:34AM EDT | 20.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 566 | 3,154 | 100.98% |
| CORT240517P00021000 | 2024-05-02 11:42AM EDT | 21.00 | 0.40 | 0.40 | 0.70 | -0.55 | -57.89% | 398 | 103 | 98.24% |
| CORT240517P00022000 | 2024-05-02 11:08AM EDT | 22.00 | 0.45 | 0.35 | 0.60 | -0.10 | -18.18% | 1,334 | 2,435 | 75.78% |
| CORT240517P00023000 | 2024-04-26 3:03PM EDT | 23.00 | 1.55 | 0.45 | 0.95 | 0.00 | - | 6 | 668 | 71.78% |
| CORT240517P00024000 | 2024-05-02 9:55AM EDT | 24.00 | 1.00 | 0.75 | 1.85 | -0.45 | -31.03% | 13 | 121 | 82.52% |
| CORT240517P00025000 | 2024-04-22 1:05PM EDT | 25.00 | 3.30 | 1.15 | 2.65 | 0.00 | - | 4 | 533 | 87.21% |
| CORT240517P00026000 | 2024-04-24 10:16AM EDT | 26.00 | 4.25 | 1.70 | 2.20 | 0.00 | - | 1 | 42 | 60.25% |
| CORT240517P00027000 | 2024-04-29 10:12AM EDT | 27.00 | 4.40 | 2.30 | 3.60 | 0.00 | - | 1 | 32 | 75.78% |
| CORT240517P00028000 | 2024-04-24 2:05PM EDT | 28.00 | 5.98 | 2.10 | 5.20 | 0.00 | - | 2 | 131 | 71.78% |
| CORT240517P00029000 | 2024-04-09 2:06PM EDT | 29.00 | 6.40 | 2.65 | 6.30 | 0.00 | - | 5 | 24 | 70.70% |
| CORT240517P00030000 | 2024-04-24 10:09AM EDT | 30.00 | 8.12 | 4.40 | 7.50 | 0.00 | - | 1 | 2 | 113.18% |
| CORT240517P00031000 | 2023-12-26 3:12PM EDT | 31.00 | 4.00 | 9.20 | 12.90 | 0.00 | - | - | 0 | 332.42% |
| CORT240517P00032000 | 2024-04-24 2:58PM EDT | 32.00 | 11.50 | 6.40 | 9.20 | 0.00 | - | 720 | 2,795 | 123.44% |
| CORT240517P00035000 | 2024-04-24 2:58PM EDT | 35.00 | 14.50 | 8.80 | 12.50 | 0.00 | - | 720 | 150 | 137.11% |
© 2024 Yahoo. All rights reserved.