Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220C00011000 | 2024-05-09 10:44AM EDT | 11.00 | 16.03 | 17.40 | 21.80 | 0.00 | - | 192 | 528 | 95.21% |
| CORT241220C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 14.50 | 14.10 | 18.30 | 0.00 | - | 1 | 227 | 89.36% |
| CORT241220C00020000 | 2024-05-28 12:30PM EDT | 20.00 | 14.22 | 9.90 | 14.00 | 0.00 | - | 2 | 3 | 74.66% |
| CORT241220C00022000 | 2024-05-03 12:34PM EDT | 22.00 | 6.64 | 9.30 | 11.30 | 0.00 | - | 1 | 15 | 68.87% |
| CORT241220C00023000 | 2024-05-07 11:24AM EDT | 23.00 | 7.25 | 7.60 | 10.90 | 0.00 | - | 1 | 75 | 62.31% |
| CORT241220C00024000 | 2024-05-20 2:14PM EDT | 24.00 | 10.10 | 8.70 | 10.00 | 0.00 | - | 1 | 17 | 72.66% |
| CORT241220C00025000 | 2024-05-31 12:51PM EDT | 25.00 | 8.60 | 8.00 | 9.40 | +1.68 | +24.28% | 3 | 5 | 71.24% |
| CORT241220C00026000 | 2024-05-10 1:29PM EDT | 26.00 | 7.50 | 7.40 | 8.70 | 0.00 | - | 1 | 4 | 69.58% |
| CORT241220C00027000 | 2024-05-28 10:17AM EDT | 27.00 | 8.90 | 6.30 | 8.20 | 0.00 | - | 2 | 4 | 65.80% |
| CORT241220C00028000 | 2024-05-30 10:28AM EDT | 28.00 | 7.80 | 6.40 | 7.60 | 0.00 | - | 1 | 1 | 68.53% |
| CORT241220C00029000 | 2024-05-13 10:19AM EDT | 29.00 | 7.30 | 5.60 | 7.20 | 0.00 | - | 1 | 2 | 66.70% |
| CORT241220C00030000 | 2024-05-21 2:02PM EDT | 30.00 | 6.90 | 5.50 | 6.80 | 0.00 | - | 1 | 3 | 68.65% |
| CORT241220C00031000 | 2024-03-26 11:41AM EDT | 31.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 46.51% |
| CORT241220C00033000 | 2024-05-28 9:51AM EDT | 33.00 | 6.07 | 4.40 | 5.40 | 0.00 | - | 5 | 5 | 66.99% |
| CORT241220C00035000 | 2024-05-23 10:14AM EDT | 35.00 | 5.00 | 2.40 | 4.50 | 0.00 | - | 1 | 16 | 57.75% |
| CORT241220C00040000 | 2024-05-28 2:02PM EDT | 40.00 | 3.38 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 54.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220P00011000 | 2024-05-21 3:30PM EDT | 11.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 4 | 16 | 125.34% |
| CORT241220P00012000 | 2024-05-03 10:32AM EDT | 12.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 155.18% |
| CORT241220P00013000 | 2024-05-08 1:11PM EDT | 13.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 143.90% |
| CORT241220P00015000 | 2024-04-05 12:10PM EDT | 15.00 | 1.94 | 0.80 | 4.80 | 0.00 | - | 2 | 8 | 133.55% |
| CORT241220P00018000 | 2024-05-22 3:45PM EDT | 18.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 99.90% |
| CORT241220P00020000 | 2024-05-28 9:51AM EDT | 20.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 85.94% |
| CORT241220P00022000 | 2024-05-06 12:02PM EDT | 22.00 | 5.10 | 0.80 | 3.20 | 0.00 | - | 56 | 71 | 66.75% |
| CORT241220P00023000 | 2024-05-07 11:24AM EDT | 23.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 74 | 67.29% |
| CORT241220P00024000 | 2024-05-13 10:30AM EDT | 24.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 61.47% |
| CORT241220P00025000 | 2024-05-07 1:16PM EDT | 25.00 | 6.70 | 2.20 | 3.40 | 0.00 | - | 50 | 2 | 61.33% |
| CORT241220P00028000 | 2024-05-13 10:19AM EDT | 28.00 | 6.70 | 3.40 | 5.20 | 0.00 | - | 1 | 1 | 62.16% |
| CORT241220P00030000 | 2024-05-28 12:06PM EDT | 30.00 | 5.50 | 2.85 | 7.10 | 0.00 | - | 1 | 7 | 57.10% |
| CORT241220P00032000 | 2024-03-04 11:07AM EDT | 32.00 | 11.10 | 8.90 | 13.00 | 0.00 | - | 3 | 3 | 111.67% |
| CORT241220P00035000 | 2024-02-29 3:03PM EDT | 35.00 | 14.60 | 11.90 | 15.20 | 0.00 | - | - | 3 | 117.24% |
© 2024 Yahoo. All rights reserved.