Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816C00012000 | 2024-02-29 3:40PM EDT | 12.00 | 12.20 | 11.90 | 16.50 | 0.00 | - | 3 | 0 | 0.00% |
| CORT240816C00014000 | 2024-05-17 3:32PM EDT | 14.00 | 13.10 | 13.20 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| CORT240816C00015000 | 2024-04-19 1:58PM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CORT240816C00016000 | 2024-02-01 10:30AM EDT | 16.00 | 7.30 | 8.50 | 12.80 | 0.00 | - | - | 10 | 0.00% |
| CORT240816C00017000 | 2024-06-20 12:40PM EDT | 17.00 | 11.79 | 15.10 | 19.00 | 0.00 | - | 2 | 2 | 133.59% |
| CORT240816C00018000 | 2024-03-27 1:19PM EDT | 18.00 | 9.50 | 6.00 | 8.80 | 0.00 | - | 7 | 150 | 0.00% |
| CORT240816C00019000 | 2024-02-12 2:45PM EDT | 19.00 | 7.65 | 7.90 | 10.80 | 0.00 | - | 2 | 30 | 0.00% |
| CORT240816C00020000 | 2024-05-10 9:47AM EDT | 20.00 | 10.00 | 12.10 | 16.50 | 0.00 | - | 10 | 11 | 121.88% |
| CORT240816C00021000 | 2024-06-18 10:00AM EDT | 21.00 | 8.00 | 11.10 | 13.80 | 0.00 | - | 1 | 40 | 136.43% |
| CORT240816C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 5.32 | 7.00 | 10.30 | 0.00 | - | 5 | 31 | 0.00% |
| CORT240816C00023000 | 2024-06-27 10:42AM EDT | 23.00 | 9.30 | 9.20 | 12.50 | 0.00 | - | 4 | 26 | 69.53% |
| CORT240816C00024000 | 2024-06-24 9:30AM EDT | 24.00 | 7.02 | 9.00 | 11.00 | 0.00 | - | 1 | 29 | 72.85% |
| CORT240816C00025000 | 2024-06-21 11:59AM EDT | 25.00 | 6.10 | 7.40 | 9.70 | 0.00 | - | 1 | 128 | 95.17% |
| CORT240816C00026000 | 2024-05-20 3:46PM EDT | 26.00 | 7.70 | 3.60 | 4.30 | 0.00 | - | 2 | 40 | 0.00% |
| CORT240816C00027000 | 2024-06-20 9:32AM EDT | 27.00 | 3.57 | 6.60 | 9.10 | 0.00 | - | 3 | 130 | 83.01% |
| CORT240816C00028000 | 2024-06-25 11:35AM EDT | 28.00 | 4.80 | 5.60 | 8.20 | 0.00 | - | 3 | 36 | 75.98% |
| CORT240816C00029000 | 2024-06-26 11:19AM EDT | 29.00 | 3.60 | 5.20 | 7.90 | 0.00 | - | 1 | 19 | 84.57% |
| CORT240816C00030000 | 2024-06-27 11:36AM EDT | 30.00 | 3.45 | 4.50 | 5.40 | 0.00 | - | 501 | 1,394 | 60.30% |
| CORT240816C00031000 | 2024-06-14 3:57PM EDT | 31.00 | 2.19 | 3.70 | 4.40 | 0.00 | - | 13 | 40 | 54.10% |
| CORT240816C00032000 | 2024-07-01 11:14AM EDT | 32.00 | 2.80 | 3.30 | 3.70 | +0.61 | +27.85% | 1 | 29 | 55.13% |
| CORT240816C00033000 | 2024-06-27 10:00AM EDT | 33.00 | 1.90 | 2.60 | 3.30 | 0.00 | - | 5 | 19 | 54.74% |
| CORT240816C00034000 | 2024-07-01 9:33AM EDT | 34.00 | 2.00 | 2.20 | 2.65 | +0.40 | +25.00% | 50 | 318 | 53.59% |
| CORT240816C00035000 | 2024-07-01 10:56AM EDT | 35.00 | 2.00 | 1.75 | 2.40 | +0.40 | +25.00% | 3 | 250 | 54.88% |
| CORT240816C00036000 | 2024-06-28 12:06PM EDT | 36.00 | 1.20 | 1.40 | 1.85 | 0.00 | - | 2 | 1,060 | 52.88% |
| CORT240816C00037000 | 2024-06-25 12:14PM EDT | 37.00 | 0.70 | 1.10 | 1.80 | 0.00 | - | 152 | 636 | 55.66% |
| CORT240816C00038000 | 2024-06-25 12:45PM EDT | 38.00 | 0.50 | 0.90 | 2.15 | 0.00 | - | 153 | 313 | 63.43% |
| CORT240816C00039000 | 2024-06-25 2:21PM EDT | 39.00 | 0.35 | 0.65 | 1.25 | 0.00 | - | 203 | 203 | 55.23% |
| CORT240816C00040000 | 2024-06-28 12:06PM EDT | 40.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 596 | 52.59% |
| CORT240816C00041000 | 2024-06-05 10:53AM EDT | 41.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 16 | 21 | 59.23% |
| CORT240816C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240816P00011000 | 2024-05-02 10:59AM EDT | 11.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 363.57% |
| CORT240816P00012000 | 2024-05-28 9:39AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 50.00% |
| CORT240816P00013000 | 2024-05-03 3:36PM EDT | 13.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 315.04% |
| CORT240816P00014000 | 2024-06-14 11:31AM EDT | 14.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 176.17% |
| CORT240816P00015000 | 2024-06-28 10:29AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 142 | 117.97% |
| CORT240816P00016000 | 2024-06-26 2:03PM EDT | 16.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 186.23% |
| CORT240816P00017000 | 2024-06-12 2:50PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 101.17% |
| CORT240816P00018000 | 2024-06-17 11:12AM EDT | 18.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 100 | 85 | 93.75% |
| CORT240816P00019000 | 2024-06-12 2:50PM EDT | 19.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 15 | 86.52% |
| CORT240816P00020000 | 2024-06-28 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 318 | 75.78% |
| CORT240816P00021000 | 2024-04-17 12:15PM EDT | 21.00 | 4.10 | 2.45 | 4.40 | 0.00 | - | 289 | 288 | 220.56% |
| CORT240816P00022000 | 2024-06-28 12:13PM EDT | 22.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 91 | 120.61% |
| CORT240816P00023000 | 2024-06-24 11:00AM EDT | 23.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 121 | 88.87% |
| CORT240816P00024000 | 2024-06-20 1:31PM EDT | 24.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 5 | 196 | 65.63% |
| CORT240816P00025000 | 2024-06-27 1:33PM EDT | 25.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 1 | 187 | 60.74% |
| CORT240816P00026000 | 2024-06-11 12:28PM EDT | 26.00 | 0.78 | 0.00 | 0.40 | 0.00 | - | 5 | 63 | 51.47% |
| CORT240816P00027000 | 2024-06-20 11:18AM EDT | 27.00 | 1.70 | 0.35 | 0.55 | 0.00 | - | 42 | 36 | 57.42% |
| CORT240816P00028000 | 2024-06-18 1:09PM EDT | 28.00 | 2.25 | 0.40 | 0.70 | 0.00 | - | 1 | 47 | 54.25% |
| CORT240816P00029000 | 2024-06-28 12:35PM EDT | 29.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 1 | 31 | 57.96% |
| CORT240816P00030000 | 2024-06-25 10:42AM EDT | 30.00 | 1.89 | 0.85 | 1.10 | 0.00 | - | 1 | 604 | 52.10% |
| CORT240816P00031000 | 2024-07-01 12:04PM EDT | 31.00 | 1.35 | 1.10 | 1.40 | -1.20 | -47.06% | 1 | 92 | 50.73% |
| CORT240816P00032000 | 2024-06-07 12:41PM EDT | 32.00 | 2.75 | 1.45 | 1.80 | 0.00 | - | 1 | 58 | 50.34% |
| CORT240816P00033000 | 2024-05-02 12:11PM EDT | 33.00 | 10.90 | 4.40 | 7.30 | 0.00 | - | - | 3 | 130.62% |
| CORT240816P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 4.82 | 1.95 | 2.85 | 0.00 | - | 151 | 168 | 55.37% |
| CORT240816P00035000 | 2024-06-10 9:30AM EDT | 35.00 | 6.13 | 2.40 | 3.40 | 0.00 | - | - | 5 | 54.57% |
| CORT240816P00036000 | 2024-05-29 3:24PM EDT | 36.00 | 6.60 | 3.00 | 5.90 | 0.00 | - | 2 | 11 | 63.18% |
| CORT240816P00039000 | 2024-02-07 4:04PM EDT | 39.00 | 17.40 | 16.10 | 18.80 | 0.00 | - | 69 | 447 | 294.92% |
| CORT240816P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 17.12 | 16.60 | 20.50 | 0.00 | - | 19 | 721 | 302.69% |
| CORT240816P00041000 | 2024-02-13 12:45PM EDT | 41.00 | 18.80 | 17.60 | 20.80 | 0.00 | - | 83 | 341 | 300.20% |
| CORT240816P00045000 | 2024-02-28 2:22PM EDT | 45.00 | 22.20 | 19.80 | 21.60 | 0.00 | - | - | 1,503 | 265.89% |
© 2024 Yahoo. All rights reserved.