Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719C00021000 | 2024-04-22 10:06AM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CORT240719C00023000 | 2024-04-26 2:05PM EDT | 23.00 | 5.20 | 5.40 | 8.30 | 0.00 | - | 3 | 12 | 0.00% |
| CORT240719C00024000 | 2024-05-13 9:37AM EDT | 24.00 | 7.03 | 7.30 | 11.50 | 0.00 | - | 5 | 5 | 136.13% |
| CORT240719C00025000 | 2024-05-09 10:37AM EDT | 25.00 | 6.00 | 7.50 | 11.20 | 0.00 | - | 10 | 14 | 168.85% |
| CORT240719C00026000 | 2024-06-18 2:23PM EDT | 26.00 | 3.20 | 6.30 | 7.70 | 0.00 | - | 1 | 515 | 89.65% |
| CORT240719C00027000 | 2024-06-20 12:29PM EDT | 27.00 | 2.90 | 5.10 | 7.30 | 0.00 | - | 1,861 | 1,948 | 89.26% |
| CORT240719C00028000 | 2024-06-27 2:50PM EDT | 28.00 | 4.00 | 4.30 | 5.60 | 0.00 | - | 4 | 650 | 65.72% |
| CORT240719C00029000 | 2024-06-27 11:27AM EDT | 29.00 | 3.20 | 3.40 | 4.70 | 0.00 | - | 1 | 71 | 59.86% |
| CORT240719C00030000 | 2024-06-28 9:45AM EDT | 30.00 | 2.79 | 2.95 | 3.60 | +0.99 | +55.00% | 50 | 160 | 57.72% |
| CORT240719C00031000 | 2024-06-27 2:14PM EDT | 31.00 | 1.65 | 1.55 | 2.60 | 0.00 | - | 13 | 361 | 56.74% |
| CORT240719C00032000 | 2024-06-27 2:51PM EDT | 32.00 | 1.05 | 0.00 | 1.95 | 0.00 | - | 9 | 2,066 | 53.86% |
| CORT240719C00033000 | 2024-06-26 2:34PM EDT | 33.00 | 0.75 | 1.05 | 1.35 | 0.00 | - | 12 | 307 | 49.81% |
| CORT240719C00034000 | 2024-06-26 10:46AM EDT | 34.00 | 0.55 | 0.05 | 2.45 | 0.00 | - | 10 | 1,013 | 58.89% |
| CORT240719C00035000 | 2024-06-25 3:33PM EDT | 35.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 22 | 200 | 48.63% |
| CORT240719C00036000 | 2024-05-28 3:49PM EDT | 36.00 | 1.55 | 0.00 | 1.70 | 0.00 | - | 238 | 209 | 64.84% |
| CORT240719C00038000 | 2024-06-10 9:42AM EDT | 38.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 61.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240719P00011000 | 2024-05-06 12:44PM EDT | 11.00 | 1.64 | 0.00 | 2.00 | 0.00 | - | 4 | 52 | 380.27% |
| CORT240719P00012000 | 2024-04-30 12:15PM EDT | 12.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 8 | 389 | 326.95% |
| CORT240719P00013000 | 2024-05-28 11:22AM EDT | 13.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 50 | 1,084 | 328.13% |
| CORT240719P00014000 | 2024-05-24 3:46PM EDT | 14.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 384 | 268.75% |
| CORT240719P00015000 | 2024-05-24 1:30PM EDT | 15.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 149.22% |
| CORT240719P00016000 | 2024-06-07 10:33AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 201.17% |
| CORT240719P00017000 | 2024-06-07 9:32AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 127.34% |
| CORT240719P00018000 | 2024-05-20 11:32AM EDT | 18.00 | 1.21 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 141.02% |
| CORT240719P00019000 | 2024-06-21 2:18PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 105 | 120.31% |
| CORT240719P00020000 | 2024-06-25 3:33PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3,358 | 146.88% |
| CORT240719P00021000 | 2024-06-21 9:58AM EDT | 21.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 384 | 115.82% |
| CORT240719P00022000 | 2024-05-31 12:13PM EDT | 22.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 10 | 219 | 123.24% |
| CORT240719P00023000 | 2024-06-25 3:33PM EDT | 23.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 270 | 112.11% |
| CORT240719P00024000 | 2024-06-18 10:30AM EDT | 24.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 41 | 393 | 110.45% |
| CORT240719P00025000 | 2024-06-24 2:53PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 90.82% |
| CORT240719P00026000 | 2024-06-18 11:45AM EDT | 26.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 2 | 603 | 60.35% |
| CORT240719P00027000 | 2024-06-27 3:04PM EDT | 27.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 337 | 70.51% |
| CORT240719P00028000 | 2024-06-26 11:58AM EDT | 28.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 90 | 445 | 57.72% |
| CORT240719P00029000 | 2024-06-27 10:15AM EDT | 29.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 4 | 257 | 51.95% |
| CORT240719P00030000 | 2024-06-28 10:37AM EDT | 30.00 | 0.52 | 0.45 | 0.55 | -0.33 | -27.97% | 1 | 188 | 48.05% |
| CORT240719P00031000 | 2024-06-27 11:09AM EDT | 31.00 | 1.06 | 0.00 | 0.80 | 0.00 | - | 10 | 118 | 45.70% |
| CORT240719P00032000 | 2024-06-20 2:12PM EDT | 32.00 | 3.34 | 0.85 | 1.15 | 0.00 | - | 34 | 137 | 43.65% |
| CORT240719P00033000 | 2024-06-17 10:12AM EDT | 33.00 | 4.90 | 1.25 | 1.70 | 0.00 | - | 1 | 20 | 44.43% |
| CORT240719P00034000 | 2024-06-14 3:02PM EDT | 34.00 | 5.70 | 1.70 | 2.85 | 0.00 | - | 4 | 0 | 61.47% |
| CORT240719P00035000 | 2024-06-13 1:38PM EDT | 35.00 | 4.40 | 2.20 | 3.40 | 0.00 | - | 3 | 8 | 56.89% |
© 2024 Yahoo. All rights reserved.