Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
CallsforDecember 20, 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 | 20.90 | 25.00 | 0.00 | - | 179 | 528 | 153.86% |
| CORT241220C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 14.50 | 12.90 | 17.00 | 0.00 | - | 1 | 227 | 0.00% |
| CORT241220C00020000 | 2024-05-28 12:30PM EDT | 20.00 | 14.22 | 11.50 | 15.50 | 0.00 | - | 2 | 3 | 70.65% |
| CORT241220C00022000 | 2024-05-03 12:34PM EDT | 22.00 | 6.64 | 9.30 | 11.30 | 0.00 | - | 1 | 15 | 55.86% |
| CORT241220C00023000 | 2024-06-27 3:25PM EDT | 23.00 | 10.48 | 10.40 | 11.50 | 0.00 | - | 1 | 74 | 63.92% |
| CORT241220C00024000 | 2024-06-26 3:02PM EDT | 24.00 | 9.00 | 9.50 | 11.00 | 0.00 | - | 1 | 18 | 63.79% |
| CORT241220C00025000 | 2024-06-14 10:51AM EDT | 25.00 | 6.90 | 8.80 | 10.20 | 0.00 | - | 1 | 8 | 62.40% |
| CORT241220C00026000 | 2024-06-27 3:25PM EDT | 26.00 | 8.46 | 8.40 | 9.60 | 0.00 | - | 1 | 3 | 64.33% |
| CORT241220C00027000 | 2024-05-28 10:17AM EDT | 27.00 | 8.90 | 7.40 | 8.90 | 0.00 | - | 2 | 4 | 60.79% |
| CORT241220C00028000 | 2024-05-30 10:28AM EDT | 28.00 | 7.80 | 7.10 | 8.00 | 0.00 | - | 1 | 1 | 60.43% |
| CORT241220C00029000 | 2024-06-14 10:51AM EDT | 29.00 | 5.25 | 6.20 | 7.90 | 0.00 | - | 1 | 2 | 60.91% |
| CORT241220C00030000 | 2024-06-14 9:56AM EDT | 30.00 | 5.00 | 5.50 | 8.90 | 0.00 | - | 1 | 4 | 68.82% |
| CORT241220C00031000 | 2024-03-26 11:41AM EDT | 31.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 34.45% |
| CORT241220C00033000 | 2024-06-21 10:33AM EDT | 33.00 | 4.00 | 4.60 | 5.40 | 0.00 | - | 3 | 10 | 58.52% |
| CORT241220C00035000 | 2024-05-23 10:14AM EDT | 35.00 | 5.00 | 3.00 | 4.00 | 0.00 | - | 1 | 16 | 50.20% |
| CORT241220C00040000 | 2024-06-24 10:16AM EDT | 40.00 | 2.50 | 2.05 | 2.90 | 0.00 | - | 1 | 1 | 54.69% |
| CORT241220C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 1.25 | 1.05 | 1.90 | 0.00 | - | 9 | 15 | 53.66% |
PutsforDecember 20, 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 | 139.50% |
| CORT241220P00012000 | 2024-05-03 10:32AM EDT | 12.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 171.88% |
| CORT241220P00013000 | 2024-05-08 1:11PM EDT | 13.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 159.91% |
| CORT241220P00015000 | 2024-04-05 12:10PM EDT | 15.00 | 1.94 | 0.80 | 4.80 | 0.00 | - | 2 | 8 | 149.17% |
| CORT241220P00018000 | 2024-05-22 3:45PM EDT | 18.00 | 2.02 | 0.00 | 1.70 | 0.00 | - | 10 | 20 | 76.66% |
| CORT241220P00020000 | 2024-05-28 9:51AM EDT | 20.00 | 2.03 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 68.26% |
| CORT241220P00022000 | 2024-06-21 9:38AM EDT | 22.00 | 1.85 | 0.00 | 1.85 | 0.00 | - | 5 | 66 | 57.54% |
| CORT241220P00023000 | 2024-06-21 2:41PM EDT | 23.00 | 1.75 | 0.00 | 1.35 | 0.00 | - | 5 | 79 | 61.13% |
| CORT241220P00024000 | 2024-05-13 10:30AM EDT | 24.00 | 4.40 | 1.25 | 2.65 | 0.00 | - | 1 | 11 | 66.31% |
| CORT241220P00025000 | 2024-06-26 11:58AM EDT | 25.00 | 1.95 | 1.00 | 1.90 | 0.00 | - | 8 | 9 | 52.81% |
| CORT241220P00028000 | 2024-06-14 10:51AM EDT | 28.00 | 4.15 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 53.22% |
| CORT241220P00030000 | 2024-05-28 12:06PM EDT | 30.00 | 5.50 | 2.50 | 4.60 | 0.00 | - | 1 | 7 | 54.37% |
| CORT241220P00031000 | 2024-06-06 1:52PM EDT | 31.00 | 4.19 | 2.15 | 3.90 | 0.00 | - | - | 1 | 52.52% |
| CORT241220P00032000 | 2024-03-04 11:07AM EDT | 32.00 | 11.10 | 8.90 | 13.00 | 0.00 | - | 3 | 3 | 129.39% |
| CORT241220P00033000 | 2024-06-06 1:52PM EDT | 33.00 | 5.00 | 3.70 | 6.00 | 0.00 | - | - | 1 | 50.68% |
| CORT241220P00035000 | 2024-02-29 3:03PM EDT | 35.00 | 14.60 | 11.90 | 15.20 | 0.00 | - | - | 3 | 135.89% |
© 2024 Yahoo. All rights reserved.