Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor19 July 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 | 70.31% |
| CORT240719C00024000 | 2024-05-13 9:37AM EDT | 24.00 | 7.03 | 7.30 | 11.50 | 0.00 | - | 5 | 5 | 179.20% |
| CORT240719C00025000 | 2024-05-09 10:37AM EDT | 25.00 | 6.00 | 7.50 | 11.20 | 0.00 | - | 10 | 14 | 201.86% |
| CORT240719C00026000 | 2024-06-18 2:23PM EDT | 26.00 | 3.20 | 5.00 | 5.80 | 0.00 | - | 1 | 515 | 55.47% |
| CORT240719C00027000 | 2024-06-20 12:29PM EDT | 27.00 | 2.90 | 4.30 | 4.70 | 0.00 | - | 1,861 | 1,948 | 53.03% |
| CORT240719C00028000 | 2024-05-23 12:49PM EDT | 28.00 | 5.20 | 2.65 | 5.30 | 0.00 | - | 102 | 650 | 65.09% |
| CORT240719C00029000 | 2024-06-24 1:41PM EDT | 29.00 | 2.51 | 2.70 | 3.30 | 0.00 | - | 1 | 71 | 54.20% |
| CORT240719C00030000 | 2024-06-26 9:30AM EDT | 30.00 | 1.80 | 0.00 | 3.40 | -0.10 | -5.26% | 10 | 160 | 88.13% |
| CORT240719C00031000 | 2024-06-26 2:49PM EDT | 31.00 | 1.55 | 1.45 | 1.70 | +0.30 | +24.00% | 5 | 355 | 50.10% |
| CORT240719C00032000 | 2024-06-26 1:56PM EDT | 32.00 | 1.01 | 1.00 | 1.15 | -0.04 | -3.81% | 11 | 2,055 | 46.78% |
| CORT240719C00033000 | 2024-06-26 2:34PM EDT | 33.00 | 0.75 | 0.65 | 0.90 | +0.05 | +7.14% | 12 | 307 | 50.05% |
| CORT240719C00034000 | 2024-06-26 10:46AM EDT | 34.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 10 | 1,013 | 50.78% |
| CORT240719C00035000 | 2024-06-25 3:33PM EDT | 35.00 | 0.25 | 0.30 | 0.50 | -0.17 | -40.48% | 22 | 200 | 53.03% |
| CORT240719C00036000 | 2024-05-28 3:49PM EDT | 36.00 | 1.55 | 0.00 | 0.40 | 0.00 | - | 238 | 209 | 55.76% |
| CORT240719C00038000 | 2024-06-10 9:42AM EDT | 38.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 52.73% |
Putsfor19 July 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 | 356.45% |
| CORT240719P00012000 | 2024-04-30 12:15PM EDT | 12.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 8 | 389 | 305.47% |
| CORT240719P00013000 | 2024-05-28 11:22AM EDT | 13.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 50 | 1,084 | 233.98% |
| CORT240719P00014000 | 2024-05-24 3:46PM EDT | 14.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 384 | 249.61% |
| CORT240719P00015000 | 2024-05-24 1:30PM EDT | 15.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 136.72% |
| CORT240719P00016000 | 2024-06-07 10:33AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 185.16% |
| CORT240719P00017000 | 2024-06-07 9:32AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 115.63% |
| CORT240719P00018000 | 2024-05-20 11:32AM EDT | 18.00 | 1.21 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 128.13% |
| CORT240719P00019000 | 2024-06-21 2:18PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 105 | 108.59% |
| CORT240719P00020000 | 2024-06-25 3:33PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | +0.15 | +150.00% | 2 | 3,358 | 132.62% |
| CORT240719P00021000 | 2024-06-21 9:58AM EDT | 21.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 384 | 106.25% |
| CORT240719P00022000 | 2024-05-31 12:13PM EDT | 22.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 10 | 219 | 109.57% |
| CORT240719P00023000 | 2024-06-25 3:33PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | -0.35 | -50.00% | 2 | 270 | 25.00% |
| CORT240719P00024000 | 2024-06-18 10:30AM EDT | 24.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 41 | 393 | 88.28% |
| CORT240719P00025000 | 2024-06-24 2:53PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 102 | 58.20% |
| CORT240719P00026000 | 2024-06-18 11:45AM EDT | 26.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 603 | 52.15% |
| CORT240719P00027000 | 2024-06-24 2:54PM EDT | 27.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 337 | 59.28% |
| CORT240719P00028000 | 2024-06-26 11:58AM EDT | 28.00 | 0.45 | 0.00 | 0.60 | -0.01 | -2.17% | 90 | 486 | 58.20% |
| CORT240719P00029000 | 2024-06-26 11:58AM EDT | 29.00 | 0.61 | 0.50 | 0.70 | -0.16 | -20.78% | 92 | 327 | 50.78% |
| CORT240719P00030000 | 2024-06-26 2:49PM EDT | 30.00 | 0.90 | 0.55 | 0.95 | -0.20 | -18.18% | 60 | 220 | 47.22% |
| CORT240719P00031000 | 2024-06-24 10:29AM EDT | 31.00 | 1.48 | 1.15 | 1.40 | 0.00 | - | 1 | 108 | 47.27% |
| CORT240719P00032000 | 2024-06-20 2:12PM EDT | 32.00 | 3.34 | 1.70 | 1.95 | 0.00 | - | 34 | 137 | 47.12% |
| CORT240719P00033000 | 2024-06-17 10:12AM EDT | 33.00 | 4.90 | 2.40 | 2.75 | 0.00 | - | 1 | 20 | 52.05% |
| CORT240719P00034000 | 2024-06-14 3:02PM EDT | 34.00 | 5.70 | 2.90 | 3.70 | 0.00 | - | 4 | 0 | 60.16% |
| CORT240719P00035000 | 2024-06-13 1:38PM EDT | 35.00 | 4.40 | 3.20 | 4.60 | 0.00 | - | 3 | 8 | 65.33% |
© 2024 Yahoo. All rights reserved.