Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:44PM 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 | 0.00% |
| CORT240719C00024000 | 2024-05-13 9:37AM EDT | 24.00 | 7.03 | 7.30 | 11.50 | 0.00 | - | 5 | 5 | 215.33% |
| CORT240719C00025000 | 2024-05-09 10:37AM EDT | 25.00 | 6.00 | 7.50 | 11.20 | 0.00 | - | 10 | 14 | 139.16% |
| CORT240719C00026000 | 2024-06-18 2:23PM EDT | 26.00 | 3.20 | 7.10 | 8.90 | 0.00 | - | 1 | 515 | 105.47% |
| CORT240719C00027000 | 2024-06-20 12:29PM EDT | 27.00 | 2.90 | 5.80 | 7.90 | 0.00 | - | 1,861 | 1,948 | 84.38% |
| CORT240719C00028000 | 2024-06-27 2:50PM EDT | 28.00 | 4.00 | 5.30 | 6.60 | 0.00 | - | 4 | 650 | 79.98% |
| CORT240719C00029000 | 2024-07-01 10:20AM EDT | 29.00 | 4.50 | 4.50 | 5.40 | +1.30 | +40.62% | 5 | 71 | 69.14% |
| CORT240719C00030000 | 2024-06-28 9:45AM EDT | 30.00 | 2.79 | 3.00 | 4.50 | 0.00 | - | 50 | 160 | 82.47% |
| CORT240719C00031000 | 2024-06-28 12:16PM EDT | 31.00 | 2.10 | 2.65 | 3.40 | 0.00 | - | 1 | 361 | 50.39% |
| CORT240719C00032000 | 2024-06-28 2:49PM EDT | 32.00 | 1.60 | 0.00 | 3.40 | 0.00 | - | 13 | 2,053 | 87.50% |
| CORT240719C00033000 | 2024-07-01 10:56AM EDT | 33.00 | 1.55 | 1.55 | 1.95 | +0.40 | +34.78% | 21 | 311 | 56.49% |
| CORT240719C00034000 | 2024-07-01 11:54AM EDT | 34.00 | 1.20 | 1.10 | 1.35 | +0.65 | +118.18% | 33 | 1,013 | 52.25% |
| CORT240719C00035000 | 2024-07-01 11:31AM EDT | 35.00 | 0.80 | 0.70 | 1.00 | +0.55 | +220.00% | 9 | 200 | 53.17% |
| CORT240719C00036000 | 2024-06-28 12:48PM EDT | 36.00 | 1.15 | 0.45 | 0.75 | 0.00 | - | 27 | 221 | 54.79% |
| CORT240719C00038000 | 2024-06-10 9:42AM EDT | 38.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 59.28% |
| CORT240719C00040000 | 2024-06-27 3:56PM EDT | 40.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 4 | 83.40% |
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 | 415.63% |
| CORT240719P00012000 | 2024-04-30 12:15PM EDT | 12.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 8 | 389 | 358.20% |
| CORT240719P00013000 | 2024-05-28 11:22AM EDT | 13.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 50 | 1,084 | 359.57% |
| CORT240719P00014000 | 2024-05-24 3:46PM EDT | 14.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 384 | 295.70% |
| CORT240719P00015000 | 2024-05-24 1:30PM EDT | 15.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 165.63% |
| CORT240719P00016000 | 2024-06-07 10:33AM EDT | 16.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 310 | 291.60% |
| CORT240719P00017000 | 2024-06-07 9:32AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 141.41% |
| CORT240719P00018000 | 2024-05-20 11:32AM EDT | 18.00 | 1.21 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 157.42% |
| CORT240719P00019000 | 2024-06-21 2:18PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 105 | 135.16% |
| CORT240719P00020000 | 2024-06-25 3:33PM EDT | 20.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 3,358 | 219.34% |
| CORT240719P00021000 | 2024-06-21 9:58AM EDT | 21.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 384 | 203.42% |
| CORT240719P00022000 | 2024-05-31 12:13PM EDT | 22.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 10 | 219 | 150.98% |
| CORT240719P00023000 | 2024-06-25 3:33PM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 270 | 112.31% |
| CORT240719P00024000 | 2024-06-18 10:30AM EDT | 24.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 41 | 393 | 156.45% |
| CORT240719P00025000 | 2024-06-28 12:02PM EDT | 25.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 9 | 102 | 129.49% |
| CORT240719P00026000 | 2024-07-01 11:23AM EDT | 26.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 5 | 603 | 67.97% |
| CORT240719P00027000 | 2024-07-01 11:05AM EDT | 27.00 | 0.05 | 0.00 | 1.40 | -0.19 | -79.17% | 1 | 337 | 103.61% |
| CORT240719P00028000 | 2024-06-26 11:58AM EDT | 28.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 90 | 445 | 56.45% |
| CORT240719P00029000 | 2024-06-28 12:32PM EDT | 29.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 102 | 256 | 51.76% |
| CORT240719P00030000 | 2024-07-01 11:48AM EDT | 30.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 3 | 167 | 51.37% |
| CORT240719P00031000 | 2024-06-27 11:09AM EDT | 31.00 | 1.06 | 0.00 | 0.60 | 0.00 | - | 10 | 118 | 52.05% |
| CORT240719P00032000 | 2024-06-28 2:01PM EDT | 32.00 | 1.10 | 0.55 | 0.75 | 0.00 | - | 24 | 160 | 45.61% |
| CORT240719P00033000 | 2024-07-01 11:24AM EDT | 33.00 | 1.10 | 0.90 | 1.05 | -0.18 | -14.06% | 6 | 121 | 41.99% |
| CORT240719P00034000 | 2024-06-14 3:02PM EDT | 34.00 | 5.70 | 0.00 | 1.60 | 0.00 | - | 4 | 0 | 42.87% |
| CORT240719P00035000 | 2024-06-13 1:38PM EDT | 35.00 | 4.40 | 1.70 | 2.35 | 0.00 | - | 3 | 8 | 46.78% |
© 2024 Yahoo. All rights reserved.