Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816C00012000 | 2024-02-29 3:40PM EDT | 12.00 | 12.20 | 11.90 | 16.50 | 0.00 | - | 3 | 0 | 0.00% |
| CORT240816C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 13.10 | 14.50 | 19.00 | 0.00 | - | 2 | 2 | 132.23% |
| CORT240816C00015000 | 2024-04-19 1:58PM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CORT240816C00016000 | 2024-02-01 10:30AM EDT | 16.00 | 7.30 | 8.50 | 12.80 | 0.00 | - | - | 10 | 0.00% |
| CORT240816C00017000 | 2024-02-06 3:06PM EDT | 17.00 | 8.40 | 8.10 | 11.00 | 0.00 | - | - | 2 | 0.00% |
| CORT240816C00018000 | 2024-03-27 1:19PM EDT | 18.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 7 | 150 | 0.00% |
| CORT240816C00019000 | 2024-02-12 2:45PM EDT | 19.00 | 7.65 | 7.90 | 10.80 | 0.00 | - | 2 | 30 | 0.00% |
| CORT240816C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 10.00 | 8.70 | 13.50 | 0.00 | - | 1 | 11 | 93.75% |
| CORT240816C00021000 | 2024-03-25 3:38PM EDT | 21.00 | 7.40 | 5.70 | 7.10 | 0.00 | - | 2 | 39 | 0.00% |
| CORT240816C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 5.32 | 7.00 | 10.30 | 0.00 | - | 5 | 31 | 61.91% |
| CORT240816C00023000 | 2024-05-28 12:30PM EDT | 23.00 | 10.60 | 6.80 | 10.10 | 0.00 | - | 6 | 26 | 80.47% |
| CORT240816C00024000 | 2024-05-20 10:06AM EDT | 24.00 | 8.90 | 5.60 | 10.00 | 0.00 | - | 1 | 30 | 81.45% |
| CORT240816C00025000 | 2024-05-28 2:46PM EDT | 25.00 | 7.50 | 6.30 | 7.60 | 0.00 | - | 5 | 130 | 76.71% |
| CORT240816C00026000 | 2024-05-20 3:46PM EDT | 26.00 | 7.70 | 5.40 | 6.70 | 0.00 | - | 2 | 40 | 70.56% |
| CORT240816C00027000 | 2024-05-24 11:48AM EDT | 27.00 | 6.00 | 4.90 | 6.00 | 0.00 | - | 3 | 130 | 70.46% |
| CORT240816C00028000 | 2024-05-31 12:22PM EDT | 28.00 | 5.00 | 2.55 | 5.30 | +0.50 | +11.11% | 1 | 35 | 51.17% |
| CORT240816C00029000 | 2024-05-28 1:49PM EDT | 29.00 | 5.43 | 2.70 | 4.70 | 0.00 | - | 10 | 18 | 57.35% |
| CORT240816C00030000 | 2024-05-28 2:26PM EDT | 30.00 | 4.10 | 3.60 | 4.20 | 0.00 | - | 4 | 551 | 69.92% |
| CORT240816C00031000 | 2024-05-31 1:47PM EDT | 31.00 | 3.18 | 2.00 | 3.70 | -2.32 | -42.18% | 1 | 32 | 58.50% |
| CORT240816C00032000 | 2024-04-09 1:19PM EDT | 32.00 | 3.40 | 3.40 | 4.50 | 0.00 | - | 5 | 12 | 85.55% |
| CORT240816C00033000 | 2024-05-31 11:43AM EDT | 33.00 | 3.07 | 2.10 | 2.90 | -1.43 | -31.78% | 10 | 24 | 65.43% |
| CORT240816C00034000 | 2024-05-16 11:47AM EDT | 34.00 | 4.30 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 59.91% |
| CORT240816C00035000 | 2024-05-29 11:47AM EDT | 35.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | 1 | 149 | 57.25% |
| CORT240816C00036000 | 2024-05-28 9:30AM EDT | 36.00 | 3.30 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 71.92% |
| CORT240816C00037000 | 2024-05-24 12:34PM EDT | 37.00 | 2.59 | 0.00 | 2.90 | 0.00 | - | 300 | 484 | 65.28% |
| CORT240816C00038000 | 2023-12-26 11:04AM EDT | 38.00 | 2.40 | 0.90 | 1.60 | 0.00 | - | - | 10 | 65.09% |
| CORT240816C00039000 | 2024-03-01 4:22PM EDT | 39.00 | 2.05 | 1.50 | 2.70 | 0.00 | - | 1 | 0 | 86.91% |
| CORT240816C00040000 | 2024-05-22 3:12PM EDT | 40.00 | 2.56 | 0.00 | 2.40 | 0.00 | - | 20 | 366 | 71.39% |
| CORT240816C00041000 | 2024-05-15 12:59PM EDT | 41.00 | 2.50 | 0.00 | 1.70 | 0.00 | - | 1 | 11 | 66.11% |
| CORT240816C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | 1 | 990 | 77.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816P00011000 | 2024-05-02 10:59AM EDT | 11.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 273.44% |
| CORT240816P00012000 | 2024-05-28 9:39AM EDT | 12.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 107 | 252.93% |
| CORT240816P00013000 | 2024-05-03 3:36PM EDT | 13.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 234.57% |
| CORT240816P00014000 | 2024-04-22 12:23PM EDT | 14.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CORT240816P00015000 | 2024-05-01 1:25PM EDT | 15.00 | 1.70 | 0.05 | 0.50 | 0.00 | - | 1 | 142 | 101.37% |
| CORT240816P00016000 | 2024-05-03 2:21PM EDT | 16.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 188.38% |
| CORT240816P00017000 | 2024-05-30 2:20PM EDT | 17.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 77.54% |
| CORT240816P00018000 | 2024-05-28 1:50PM EDT | 18.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 14 | 161 | 162.84% |
| CORT240816P00019000 | 2024-05-28 11:34AM EDT | 19.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 2 | 19 | 76.07% |
| CORT240816P00020000 | 2024-05-09 9:41AM EDT | 20.00 | 2.97 | 0.35 | 1.50 | 0.00 | - | 5 | 268 | 93.60% |
| CORT240816P00021000 | 2024-04-17 12:15PM EDT | 21.00 | 4.10 | 2.45 | 4.40 | 0.00 | - | 289 | 288 | 157.13% |
| CORT240816P00022000 | 2024-05-20 11:41AM EDT | 22.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 30 | 92 | 119.43% |
| CORT240816P00023000 | 2024-05-28 1:50PM EDT | 23.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 120 | 109.67% |
| CORT240816P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 1.80 | 0.65 | 2.05 | 0.00 | - | 5 | 195 | 74.32% |
| CORT240816P00025000 | 2024-05-28 1:08PM EDT | 25.00 | 1.00 | 0.95 | 1.75 | 0.00 | - | 3 | 192 | 66.41% |
| CORT240816P00026000 | 2024-05-24 10:09AM EDT | 26.00 | 4.20 | 1.20 | 2.20 | 0.00 | - | 3 | 58 | 66.55% |
| CORT240816P00027000 | 2024-05-17 12:27PM EDT | 27.00 | 5.70 | 1.45 | 2.65 | 0.00 | - | 42 | 46 | 65.72% |
| CORT240816P00028000 | 2024-05-24 12:46PM EDT | 28.00 | 5.30 | 1.70 | 2.85 | 0.00 | - | 8 | 46 | 61.52% |
| CORT240816P00029000 | 2024-05-22 1:55PM EDT | 29.00 | 5.80 | 1.55 | 3.30 | 0.00 | - | 5 | 19 | 55.37% |
| CORT240816P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 4.30 | 2.70 | 3.70 | 0.00 | - | 5 | 111 | 60.16% |
| CORT240816P00031000 | 2024-05-28 9:30AM EDT | 31.00 | 4.80 | 2.95 | 4.30 | 0.00 | - | 7 | 81 | 57.52% |
| CORT240816P00032000 | 2024-05-02 1:03PM EDT | 32.00 | 10.50 | 3.10 | 5.10 | 0.00 | - | 29 | 50 | 54.93% |
| CORT240816P00033000 | 2024-05-02 12:11PM EDT | 33.00 | 10.90 | 4.40 | 7.30 | 0.00 | - | - | 3 | 75.00% |
| CORT240816P00034000 | 2024-01-23 4:17PM EDT | 34.00 | 12.20 | 12.10 | 15.80 | 0.00 | - | 18 | 18 | 212.70% |
| CORT240816P00036000 | 2024-05-29 3:24PM EDT | 36.00 | 6.60 | 5.70 | 8.50 | 0.00 | - | 2 | 11 | 57.18% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 207.86% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 213.87% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 211.38% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 180.27% |
© 2024 Yahoo. All rights reserved.