Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241115C00021000 | 2024-06-20 12:40PM EDT | 21.00 | 10.04 | 12.00 | 13.90 | 0.00 | - | 2 | 6 | 60.30% |
| CORT241115C00024000 | 2024-04-10 10:55AM EDT | 24.00 | 6.30 | 6.20 | 10.30 | 0.00 | - | - | 1 | 55.42% |
| CORT241115C00025000 | 2024-03-20 10:31AM EDT | 25.00 | 6.25 | 3.10 | 7.20 | 0.00 | - | - | 1 | 0.00% |
| CORT241115C00027000 | 2024-06-21 11:56AM EDT | 27.00 | 5.96 | 7.90 | 8.80 | 0.00 | - | 6 | 8 | 59.60% |
| CORT241115C00029000 | 2024-06-27 1:55PM EDT | 29.00 | 5.50 | 6.60 | 7.80 | 0.00 | - | - | 2 | 60.86% |
| CORT241115C00030000 | 2024-06-21 11:07AM EDT | 30.00 | 4.60 | 5.80 | 6.80 | 0.00 | - | 2 | 3 | 56.20% |
| CORT241115C00034000 | 2024-06-27 10:42AM EDT | 34.00 | 3.50 | 3.90 | 4.60 | 0.00 | - | 1 | 14 | 54.79% |
| CORT241115C00035000 | 2024-07-01 10:42AM EDT | 35.00 | 3.60 | 3.50 | 4.00 | +0.48 | +15.38% | 7 | 665 | 53.54% |
| CORT241115C00037000 | 2024-06-26 1:55PM EDT | 37.00 | 2.20 | 2.55 | 3.60 | 0.00 | - | 1 | 10 | 53.86% |
| CORT241115C00040000 | 2024-06-26 1:39PM EDT | 40.00 | 1.43 | 0.00 | 3.10 | 0.00 | - | - | 10 | 64.84% |
| CORT241115C00042000 | 2024-06-28 11:38AM EDT | 42.00 | 1.30 | 1.40 | 1.80 | 0.00 | - | 6 | 6 | 51.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241115P00011000 | 2024-05-13 11:09AM EDT | 11.00 | 1.61 | 0.00 | 2.00 | 0.00 | - | 4 | 18 | 154.20% |
| CORT241115P00012000 | 2024-04-26 10:02AM EDT | 12.00 | 3.81 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 196.78% |
| CORT241115P00013000 | 2024-05-24 12:26PM EDT | 13.00 | 1.73 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 133.40% |
| CORT241115P00014000 | 2024-05-24 2:14PM EDT | 14.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 106.15% |
| CORT241115P00015000 | 2024-05-30 11:53AM EDT | 15.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 116.02% |
| CORT241115P00016000 | 2024-06-10 2:48PM EDT | 16.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 8 | 108.20% |
| CORT241115P00020000 | 2024-03-25 11:07AM EDT | 20.00 | 3.62 | 4.20 | 5.30 | 0.00 | - | 100 | 100 | 163.82% |
| CORT241115P00023000 | 2024-06-11 12:33PM EDT | 23.00 | 1.32 | 0.00 | 1.00 | 0.00 | - | - | 5 | 51.37% |
| CORT241115P00024000 | 2024-06-11 12:33PM EDT | 24.00 | 1.52 | 0.60 | 0.85 | 0.00 | - | 5 | 12 | 52.78% |
| CORT241115P00025000 | 2024-06-27 11:10AM EDT | 25.00 | 0.85 | 0.60 | 1.00 | -0.35 | -29.17% | 1 | 796 | 54.10% |
| CORT241115P00026000 | 2024-06-18 2:51PM EDT | 26.00 | 2.75 | 0.00 | 1.55 | 0.00 | - | - | 4 | 59.42% |
| CORT241115P00027000 | 2024-06-26 10:26AM EDT | 27.00 | 2.00 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 54.05% |
| CORT241115P00029000 | 2024-06-10 3:25PM EDT | 29.00 | 3.55 | 1.65 | 2.75 | 0.00 | - | - | 12 | 53.15% |
| CORT241115P00031000 | 2024-06-14 9:39AM EDT | 31.00 | 4.70 | 2.00 | 3.60 | 0.00 | - | - | 10 | 60.21% |
| CORT241115P00033000 | 2024-06-06 3:15PM EDT | 33.00 | 4.25 | 3.00 | 4.00 | 0.00 | - | 2 | 0 | 52.10% |
© 2024 Yahoo. All rights reserved.