Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 13.20 | 17.50 | 0.00 | - | 2 | 2 | 126.47% |
| 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 | 103.08% |
| CORT240816C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 10.00 | 12.10 | 16.50 | 0.00 | - | 10 | 11 | 238.38% |
| 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 | 103.91% |
| CORT240816C00023000 | 2024-05-28 12:30PM EDT | 23.00 | 10.60 | 5.40 | 9.20 | 0.00 | - | 6 | 26 | 83.69% |
| CORT240816C00024000 | 2024-05-20 10:06AM EDT | 24.00 | 8.90 | 4.60 | 8.30 | 0.00 | - | 1 | 30 | 78.71% |
| CORT240816C00025000 | 2024-06-04 3:20PM EDT | 25.00 | 9.30 | 4.50 | 7.50 | 0.00 | - | 1 | 129 | 83.50% |
| CORT240816C00026000 | 2024-05-20 3:46PM EDT | 26.00 | 7.70 | 3.20 | 6.70 | 0.00 | - | 2 | 40 | 72.27% |
| CORT240816C00027000 | 2024-06-06 12:33PM EDT | 27.00 | 8.80 | 3.40 | 4.50 | 0.00 | - | 3 | 130 | 62.31% |
| CORT240816C00028000 | 2024-06-14 3:52PM EDT | 28.00 | 3.40 | 2.85 | 5.50 | -1.60 | -32.00% | 2 | 34 | 78.71% |
| CORT240816C00029000 | 2024-05-28 1:49PM EDT | 29.00 | 5.43 | 2.65 | 3.50 | 0.00 | - | 10 | 18 | 65.04% |
| CORT240816C00030000 | 2024-06-14 1:03PM EDT | 30.00 | 2.69 | 2.00 | 2.95 | -1.61 | -37.44% | 2 | 548 | 61.26% |
| CORT240816C00031000 | 2024-06-14 3:57PM EDT | 31.00 | 2.19 | 1.35 | 2.45 | -2.26 | -50.79% | 13 | 28 | 56.93% |
| CORT240816C00032000 | 2024-04-09 1:19PM EDT | 32.00 | 3.40 | 3.40 | 4.50 | 0.00 | - | 5 | 12 | 107.28% |
| CORT240816C00033000 | 2024-06-05 12:23PM EDT | 33.00 | 4.40 | 0.00 | 2.95 | 0.00 | - | 2 | 17 | 60.69% |
| CORT240816C00034000 | 2024-06-04 3:49PM EDT | 34.00 | 3.60 | 0.00 | 2.95 | 0.00 | - | 312 | 316 | 66.36% |
| CORT240816C00035000 | 2024-06-14 1:03PM EDT | 35.00 | 1.30 | 0.00 | 1.90 | -1.69 | -56.52% | 2 | 152 | 58.64% |
| CORT240816C00036000 | 2024-06-14 1:03PM EDT | 36.00 | 1.00 | 0.00 | 1.65 | -1.43 | -58.85% | 252 | 549 | 59.86% |
| CORT240816C00037000 | 2024-05-24 12:34PM EDT | 37.00 | 2.59 | 0.00 | 1.95 | 0.00 | - | 300 | 484 | 68.36% |
| CORT240816C00038000 | 2024-06-10 3:21PM EDT | 38.00 | 1.37 | 0.00 | 1.35 | 0.00 | - | 152 | 160 | 63.62% |
| CORT240816C00039000 | 2024-03-01 4:22PM EDT | 39.00 | 2.05 | 1.50 | 2.70 | 0.00 | - | 1 | 0 | 105.08% |
| CORT240816C00040000 | 2024-06-07 1:43PM EDT | 40.00 | 1.65 | 0.35 | 0.95 | 0.00 | - | 81 | 598 | 70.12% |
| CORT240816C00041000 | 2024-06-05 10:53AM EDT | 41.00 | 1.75 | 0.00 | 1.10 | 0.00 | - | 16 | 21 | 70.02% |
| CORT240816C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 1 | 990 | 76.86% |
PutsforAugust 16, 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 | 297.46% |
| CORT240816P00012000 | 2024-05-28 9:39AM EDT | 12.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 107 | 160.16% |
| CORT240816P00013000 | 2024-05-03 3:36PM EDT | 13.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 254.10% |
| CORT240816P00014000 | 2024-06-14 11:31AM EDT | 14.00 | 0.17 | 0.00 | 1.00 | -1.36 | -88.89% | 1 | 0 | 135.74% |
| CORT240816P00015000 | 2024-06-07 9:44AM EDT | 15.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 142 | 94.53% |
| CORT240816P00016000 | 2024-05-03 2:21PM EDT | 16.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 202.64% |
| CORT240816P00017000 | 2024-06-12 2:50PM EDT | 17.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 95.51% |
| CORT240816P00018000 | 2024-06-13 2:48PM EDT | 18.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 55 | 106 | 91.80% |
| CORT240816P00019000 | 2024-06-12 2:50PM EDT | 19.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 15 | 74.32% |
| CORT240816P00020000 | 2024-05-09 9:41AM EDT | 20.00 | 2.97 | 0.10 | 2.90 | 0.00 | - | 5 | 268 | 118.75% |
| CORT240816P00021000 | 2024-04-17 12:15PM EDT | 21.00 | 4.10 | 2.45 | 4.40 | 0.00 | - | 289 | 288 | 166.89% |
| CORT240816P00022000 | 2024-05-20 11:41AM EDT | 22.00 | 2.75 | 0.00 | 0.90 | 0.00 | - | 30 | 92 | 61.52% |
| CORT240816P00023000 | 2024-05-28 1:50PM EDT | 23.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 8 | 120 | 65.33% |
| CORT240816P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 1.80 | 0.00 | 1.70 | 0.00 | - | 5 | 195 | 60.45% |
| CORT240816P00025000 | 2024-06-11 12:28PM EDT | 25.00 | 0.68 | 0.00 | 2.60 | 0.00 | - | 5 | 187 | 64.70% |
| CORT240816P00026000 | 2024-06-11 12:28PM EDT | 26.00 | 0.78 | 0.00 | 2.80 | 0.00 | - | 5 | 63 | 58.20% |
| CORT240816P00027000 | 2024-05-17 12:27PM EDT | 27.00 | 5.70 | 1.95 | 2.80 | 0.00 | - | 42 | 46 | 71.26% |
| CORT240816P00028000 | 2024-05-24 12:46PM EDT | 28.00 | 5.30 | 1.60 | 3.00 | 0.00 | - | 8 | 46 | 59.03% |
| CORT240816P00029000 | 2024-06-10 1:48PM EDT | 29.00 | 2.35 | 2.20 | 3.70 | 0.00 | - | 1 | 20 | 61.77% |
| CORT240816P00030000 | 2024-06-10 1:58PM EDT | 30.00 | 2.66 | 2.60 | 3.80 | 0.00 | - | 1 | 112 | 54.86% |
| CORT240816P00031000 | 2024-06-05 1:42PM EDT | 31.00 | 2.20 | 3.30 | 4.60 | 0.00 | - | 1 | 82 | 57.35% |
| CORT240816P00032000 | 2024-06-07 12:41PM EDT | 32.00 | 2.75 | 3.20 | 5.30 | 0.00 | - | 1 | 58 | 71.83% |
| CORT240816P00033000 | 2024-05-02 12:11PM EDT | 33.00 | 10.90 | 4.40 | 7.30 | 0.00 | - | - | 3 | 68.41% |
| CORT240816P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 4.82 | 4.50 | 7.00 | 0.00 | - | 151 | 168 | 77.59% |
| CORT240816P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 6.13 | 5.50 | 9.20 | 0.00 | - | - | 5 | 67.92% |
| CORT240816P00036000 | 2024-05-29 3:24PM EDT | 36.00 | 6.60 | 6.20 | 9.50 | 0.00 | - | 2 | 11 | 59.72% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 219.26% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 225.88% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 222.80% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 185.79% |
© 2024 Yahoo. All rights reserved.