CORT - Corcept Therapeutics Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT191115C00008000 | 2019-10-24 11:25AM EST | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CORT191115C00010000 | 2019-11-07 3:40PM EST | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CORT191115C00011000 | 2019-10-11 10:45AM EST | 11.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| CORT191115C00012000 | 2019-11-11 10:54AM EST | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CORT191115C00013000 | 2019-11-11 1:14PM EST | 13.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| CORT191115C00014000 | 2019-11-11 3:34PM EST | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 52 | 636 | 0.00% |
| CORT191115C00015000 | 2019-11-11 1:14PM EST | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 964 | 0.00% |
| CORT191115C00016000 | 2019-11-11 3:58PM EST | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 99 | 631 | 1.56% |
| CORT191115C00017000 | 2019-11-11 1:25PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 25.00% |
| CORT191115C00018000 | 2019-11-07 3:54PM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CORT191115C00020000 | 2019-09-16 1:03PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 115.63% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT191115P00006000 | 2019-06-27 9:50AM EST | 6.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 550.00% |
| CORT191115P00007000 | 2019-06-27 9:50AM EST | 7.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 512.50% |
| CORT191115P00008000 | 2019-06-07 9:56AM EST | 8.00 | 0.69 | 0.30 | 0.50 | 0.00 | - | 20 | 20 | 568.75% |
| CORT191115P00009000 | 2019-10-14 8:30AM EST | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
| CORT191115P00010000 | 2019-11-08 9:30AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| CORT191115P00011000 | 2019-11-07 3:48PM EST | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 50.00% |
| CORT191115P00012000 | 2019-10-29 10:10AM EST | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| CORT191115P00013000 | 2019-11-08 9:37AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 50.00% |
| CORT191115P00014000 | 2019-11-11 10:00AM EST | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,433 | 25.00% |
| CORT191115P00015000 | 2019-11-11 10:56AM EST | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 320 | 249 | 12.50% |