NasdaqCM - Delayed Quote • USD
Corcept Therapeutics Incorporated (CORT)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517C00015000 | 4/22/2024 5:28 PM | 15 | 7.62 | 5.70 | 9.80 | 0.00 | 0.00% | 5 | 209 | 122.85% |
| CORT240517C00020000 | 4/22/2024 2:06 PM | 20 | 2.88 | 1.05 | 4.30 | 0.00 | 0.00% | 3 | 6 | 133.89% |
| CORT240517C00021000 | 4/24/2024 1:54 PM | 21 | 2.35 | 2.35 | 2.65 | -1.30 | -35.62% | 2 | 36 | 74.61% |
| CORT240517C00022000 | 4/24/2024 3:53 PM | 22 | 1.87 | 1.35 | 2.00 | 0.12 | 6.86% | 25 | 71 | 62.60% |
| CORT240517C00023000 | 4/24/2024 4:31 PM | 23 | 1.20 | 1.25 | 1.50 | -0.45 | -27.27% | 1 | 234 | 69.82% |
| CORT240517C00024000 | 4/24/2024 7:29 PM | 24 | 0.99 | 0.85 | 1.15 | -0.55 | -35.71% | 21 | 311 | 69.53% |
| CORT240517C00025000 | 4/24/2024 7:50 PM | 25 | 0.73 | 0.50 | 0.75 | -0.37 | -33.64% | 31 | 1,978 | 64.94% |
| CORT240517C00026000 | 4/24/2024 4:36 PM | 26 | 0.40 | 0.20 | 0.60 | -0.25 | -38.46% | 7 | 1,053 | 63.57% |
| CORT240517C00027000 | 4/24/2024 7:45 PM | 27 | 0.39 | 0.20 | 0.35 | -0.16 | -29.09% | 1 | 267 | 64.45% |
| CORT240517C00028000 | 4/23/2024 5:19 PM | 28 | 0.25 | 0.05 | 0.25 | -0.12 | -32.43% | 1 | 730 | 61.72% |
| CORT240517C00029000 | 4/23/2024 4:09 PM | 29 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 3,353 | 62.89% |
| CORT240517C00030000 | 4/23/2024 6:15 PM | 30 | 0.80 | 0.05 | 0.20 | 0.00 | 0.00% | 8 | 303 | 72.46% |
| CORT240517C00031000 | 4/23/2024 3:06 PM | 31 | 0.05 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 36 | 104.88% |
| CORT240517C00032000 | 4/22/2024 2:14 PM | 32 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 130 | 109.77% |
| CORT240517C00033000 | 4/24/2024 7:24 PM | 33 | 0.10 | 0.00 | 0.20 | -0.57 | -85.07% | 1 | 1,511 | 86.33% |
| CORT240517C00034000 | 4/22/2024 2:02 PM | 34 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 65 | 2,830 | 122.27% |
| CORT240517C00035000 | 4/19/2024 4:01 PM | 35 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 310 | 670 | 128.13% |
| CORT240517C00036000 | 2/26/2024 5:12 PM | 36 | 1.35 | 1.10 | 1.75 | 0.00 | 0.00% | 3 | 3 | 201.95% |
| CORT240517C00037000 | 4/3/2024 3:54 PM | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 81 | 50.00% |
| CORT240517C00038000 | 4/22/2024 2:02 PM | 38 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 173 | 144.14% |
| CORT240517C00039000 | 4/3/2024 4:06 PM | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 218 | 50.00% |
| CORT240517C00040000 | 4/22/2024 2:01 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 2,895 | 153.91% |
| CORT240517C00041000 | 4/4/2024 3:50 PM | 41 | 0.61 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 76 | 158.59% |
| CORT240517C00045000 | 4/24/2024 4:19 PM | 45 | 0.10 | 0.00 | 0.70 | -0.10 | -50.00% | 3 | 8 | 173.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 4/24/2024 6:25 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 157 | 125.00% |
| CORT240517P00013000 | 4/24/2024 3:05 PM | 13 | 0.05 | 0.00 | 0.70 | -0.32 | -86.49% | 1 | 70 | 167.97% |
| CORT240517P00014000 | 3/28/2024 4:09 PM | 14 | 0.55 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 6 | 181.05% |
| CORT240517P00015000 | 4/23/2024 2:13 PM | 15 | 0.10 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 2,696 | 76.56% |
| CORT240517P00016000 | 4/24/2024 7:41 PM | 16 | 0.63 | 0.10 | 0.30 | 0.47 | 293.75% | 10 | 234 | 99.02% |
| CORT240517P00017000 | 4/23/2024 2:05 PM | 17 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 100 | 247 | 87.70% |
| CORT240517P00018000 | 4/23/2024 6:55 PM | 18 | 0.30 | 0.30 | 0.90 | 0.00 | 0.00% | 5 | 257 | 103.71% |
| CORT240517P00019000 | 4/24/2024 5:13 PM | 19 | 0.50 | 0.40 | 0.55 | 0.10 | 25.00% | 28 | 1,151 | 78.91% |
| CORT240517P00020000 | 4/24/2024 6:15 PM | 20 | 0.65 | 0.55 | 0.85 | 0.01 | 1.56% | 10 | 3,154 | 76.27% |
| CORT240517P00021000 | 4/23/2024 7:23 PM | 21 | 0.75 | 0.90 | 1.05 | 0.00 | 0.00% | 12 | 99 | 72.46% |
| CORT240517P00022000 | 4/24/2024 3:46 PM | 22 | 1.31 | 1.20 | 2.00 | 0.41 | 45.56% | 10 | 3,058 | 80.57% |
| CORT240517P00023000 | 4/23/2024 4:06 PM | 23 | 1.15 | 1.65 | 2.05 | 0.00 | 0.00% | 16 | 609 | 67.87% |
| CORT240517P00024000 | 4/16/2024 6:08 PM | 24 | 3.50 | 1.25 | 3.00 | 0.00 | 0.00% | 1 | 104 | 51.27% |
| CORT240517P00025000 | 4/22/2024 5:05 PM | 25 | 3.30 | 2.05 | 4.80 | 0.00 | 0.00% | 4 | 533 | 78.71% |
| CORT240517P00026000 | 4/24/2024 2:16 PM | 26 | 4.25 | 2.85 | 5.70 | 1.45 | 51.79% | 1 | 42 | 83.11% |
| CORT240517P00027000 | 4/19/2024 6:32 PM | 27 | 6.00 | 3.50 | 6.40 | 0.00 | 0.00% | 3 | 33 | 75.00% |
| CORT240517P00028000 | 4/24/2024 6:05 PM | 28 | 5.98 | 5.20 | 6.50 | -0.62 | -9.39% | 2 | 133 | 76.95% |
| CORT240517P00029000 | 4/9/2024 6:06 PM | 29 | 6.40 | 5.10 | 9.00 | 0.00 | 0.00% | 5 | 24 | 98.73% |
| CORT240517P00030000 | 4/24/2024 2:09 PM | 30 | 8.12 | 6.00 | 10.00 | 0.22 | 2.78% | 1 | 2 | 103.32% |
| CORT240517P00031000 | 12/26/2023 7:12 PM | 31 | 4.00 | 9.20 | 12.90 | 0.00 | 0.00% | - | 0 | 217.58% |
| CORT240517P00032000 | 4/24/2024 6:58 PM | 32 | 11.50 | 8.10 | 10.10 | 1.50 | 15.00% | 720 | 2,795 | 124.81% |
| CORT240517P00035000 | 4/24/2024 6:58 PM | 35 | 14.50 | 11.70 | 15.00 | 8.80 | 154.39% | 720 | 300 | 161.13% |
Related Tickers
IMVT Immunovant, Inc.
28.80
+0.66%
JANX Janux Therapeutics, Inc.
48.21
-3.15%
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
APGE Apogee Therapeutics, Inc.
46.54
-6.49%
PRTA Prothena Corporation plc
20.56
0.00%
BHVN Biohaven Ltd.
38.72
-2.25%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
APLS Apellis Pharmaceuticals, Inc.
49.93
+2.48%
CNTA Centessa Pharmaceuticals plc
9.46
+0.64%
ANRO Alto Neuroscience, Inc.
14.20
+2.31%