Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621C00021000 | 2024-05-24 1:13PM EDT | 21.00 | 7.97 | 6.00 | 10.50 | 0.00 | - | 10 | 157 | 193.75% |
| CORT240621C00022000 | 2024-05-09 1:34PM EDT | 22.00 | 6.80 | 9.50 | 14.00 | 0.00 | - | 291 | 291 | 615.63% |
| CORT240621C00023000 | 2024-05-28 1:05PM EDT | 23.00 | 9.00 | 4.30 | 8.50 | 0.00 | - | 2 | 51 | 171.68% |
| CORT240621C00024000 | 2024-06-11 1:38PM EDT | 24.00 | 8.98 | 3.30 | 7.40 | 0.00 | - | 3 | 287 | 142.77% |
| CORT240621C00025000 | 2024-06-10 10:11AM EDT | 25.00 | 6.10 | 3.00 | 6.50 | 0.00 | - | 28 | 661 | 161.72% |
| CORT240621C00026000 | 2024-06-03 11:56AM EDT | 26.00 | 6.33 | 2.05 | 3.80 | 0.00 | - | 6 | 213 | 140.43% |
| CORT240621C00027000 | 2024-06-04 3:23PM EDT | 27.00 | 6.93 | 1.75 | 3.60 | 0.00 | - | 8 | 1,919 | 104.00% |
| CORT240621C00028000 | 2024-06-14 11:38AM EDT | 28.00 | 1.90 | 0.40 | 1.75 | -4.16 | -68.65% | 9 | 813 | 82.62% |
| CORT240621C00029000 | 2024-06-14 12:19PM EDT | 29.00 | 0.88 | 0.60 | 1.15 | -4.02 | -82.04% | 36 | 695 | 60.06% |
| CORT240621C00030000 | 2024-06-14 2:03PM EDT | 30.00 | 0.54 | 0.10 | 0.85 | -1.49 | -73.40% | 34 | 3,324 | 59.57% |
| CORT240621C00031000 | 2024-06-14 2:18PM EDT | 31.00 | 0.35 | 0.35 | 0.50 | -0.90 | -72.00% | 40 | 871 | 76.37% |
| CORT240621C00032000 | 2024-06-14 1:40PM EDT | 32.00 | 0.30 | 0.15 | 0.95 | -1.44 | -82.76% | 22 | 2,370 | 105.27% |
| CORT240621C00033000 | 2024-06-13 2:28PM EDT | 33.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 11 | 124 | 75.78% |
| CORT240621C00034000 | 2024-06-10 11:40AM EDT | 34.00 | 0.98 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 108.98% |
| CORT240621C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.13 | 0.00 | 0.80 | -0.66 | -83.54% | 16 | 6,857 | 136.91% |
| CORT240621C00036000 | 2024-06-14 9:30AM EDT | 36.00 | 0.31 | 0.00 | 0.15 | +0.01 | +3.33% | 2 | 2,044 | 99.61% |
| CORT240621C00040000 | 2024-06-11 2:04PM EDT | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 1,749 | 173.83% |
| CORT240621C00045000 | 2024-05-29 10:05AM EDT | 45.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | - | 3 | 270.31% |
| CORT240621C00049000 | 2024-05-29 2:16PM EDT | 49.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 23 | 291.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240621P00011000 | 2024-05-28 9:32AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 344 | 357.81% |
| CORT240621P00012000 | 2024-05-28 9:32AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 296.88% |
| CORT240621P00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 215 | 271.88% |
| CORT240621P00014000 | 2024-05-30 12:27PM EDT | 14.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 110 | 436.33% |
| CORT240621P00015000 | 2024-05-30 1:08PM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 2,069 | 401.56% |
| CORT240621P00016000 | 2024-06-03 1:44PM EDT | 16.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 116 | 368.75% |
| CORT240621P00017000 | 2024-06-10 3:20PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 929 | 207.81% |
| CORT240621P00018000 | 2024-06-11 10:26AM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 43 | 763 | 188.28% |
| CORT240621P00019000 | 2024-06-14 11:34AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,282 | 168.75% |
| CORT240621P00020000 | 2024-06-14 3:22PM EDT | 20.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 111 | 2,358 | 162.50% |
| CORT240621P00021000 | 2024-06-11 1:37PM EDT | 21.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 3 | 1,202 | 166.41% |
| CORT240621P00022000 | 2024-06-14 12:41PM EDT | 22.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 10,952 | 146.48% |
| CORT240621P00023000 | 2024-06-14 3:25PM EDT | 23.00 | 0.15 | 0.05 | 0.30 | -0.30 | -66.67% | 19 | 883 | 132.42% |
| CORT240621P00024000 | 2024-05-28 12:30PM EDT | 24.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 23 | 105 | 121.29% |
| CORT240621P00025000 | 2024-06-14 2:35PM EDT | 25.00 | 0.30 | 0.10 | 1.45 | +0.15 | +100.00% | 6 | 3,250 | 161.13% |
| CORT240621P00026000 | 2024-06-14 10:17AM EDT | 26.00 | 0.35 | 0.00 | 1.15 | +0.13 | +59.09% | 4 | 1,925 | 117.77% |
| CORT240621P00027000 | 2024-06-14 3:52PM EDT | 27.00 | 0.40 | 0.20 | 0.50 | +0.15 | +60.00% | 95 | 907 | 73.83% |
| CORT240621P00028000 | 2024-06-14 3:56PM EDT | 28.00 | 0.60 | 0.35 | 0.70 | +0.35 | +140.00% | 83 | 435 | 63.87% |
| CORT240621P00029000 | 2024-05-31 3:44PM EDT | 29.00 | 1.90 | 0.00 | 1.15 | 0.00 | - | 498 | 492 | 76.56% |
| CORT240621P00030000 | 2024-06-14 11:22AM EDT | 30.00 | 1.30 | 0.30 | 2.30 | +0.68 | +109.68% | 89 | 3,110 | 115.23% |
| CORT240621P00031000 | 2024-06-14 9:58AM EDT | 31.00 | 2.70 | 1.10 | 4.70 | +1.90 | +237.50% | 2 | 48 | 110.64% |
| CORT240621P00032000 | 2024-06-13 2:32PM EDT | 32.00 | 1.95 | 2.10 | 5.00 | 0.00 | - | 1 | 41 | 102.73% |
| CORT240621P00033000 | 2024-06-12 12:25PM EDT | 33.00 | 1.65 | 2.80 | 5.80 | 0.00 | - | 40 | 59 | 94.53% |
| CORT240621P00034000 | 2024-06-10 3:54PM EDT | 34.00 | 3.08 | 2.90 | 7.40 | 0.00 | - | 29 | 95 | 87.11% |
| CORT240621P00035000 | 2024-06-07 9:32AM EDT | 35.00 | 3.00 | 4.40 | 8.40 | 0.00 | - | 1 | 81 | 133.59% |
| CORT240621P00036000 | 2024-06-05 1:40PM EDT | 36.00 | 3.30 | 5.60 | 9.20 | 0.00 | - | - | 1 | 146.48% |
© 2024 Yahoo. All rights reserved.