NasdaqCM - Delayed Quote • USD
Corcept Therapeutics Incorporated (CORT)
At close: 4:00 PM EDT
After hours: 4:25 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 | 6.50 | 11.30 | 0.00 | 0.00% | 5 | 209 | 424.41% |
| CORT240517C00020000 | 4/22/2024 2:06 PM | 20 | 2.88 | 2.00 | 6.40 | 0.00 | 0.00% | 3 | 6 | 88.87% |
| CORT240517C00021000 | 4/29/2024 2:13 PM | 21 | 3.00 | 1.10 | 5.60 | 0.00 | 0.00% | 1 | 36 | 85.55% |
| CORT240517C00022000 | 4/30/2024 6:08 PM | 22 | 2.65 | 1.25 | 2.85 | 0.00 | 0.00% | 10 | 96 | 101.56% |
| CORT240517C00023000 | 5/1/2024 7:18 PM | 23 | 2.11 | 1.00 | 2.80 | 0.00 | 0.00% | 2 | 269 | 80.18% |
| CORT240517C00024000 | 5/3/2024 1:48 PM | 24 | 1.29 | 0.80 | 1.15 | 0.00 | 0.00% | 3 | 302 | 57.03% |
| CORT240517C00025000 | 5/3/2024 7:56 PM | 25 | 0.90 | 0.50 | 0.90 | 0.00 | 0.00% | 2 | 1,442 | 64.55% |
| CORT240517C00026000 | 5/3/2024 4:31 PM | 26 | 0.36 | 0.30 | 1.45 | -0.09 | -20.00% | 1 | 1,084 | 94.24% |
| CORT240517C00027000 | 5/6/2024 2:39 PM | 27 | 0.30 | 0.15 | 0.60 | -0.30 | -50.00% | 10 | 309 | 75.98% |
| CORT240517C00028000 | 5/6/2024 7:33 PM | 28 | 0.25 | 0.25 | 0.30 | -0.12 | -32.43% | 279 | 716 | 80.27% |
| CORT240517C00029000 | 5/6/2024 5:55 PM | 29 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 1 | 1,683 | 74.22% |
| CORT240517C00030000 | 5/2/2024 7:23 PM | 30 | 0.21 | 0.10 | 0.85 | 0.00 | 0.00% | 6 | 169 | 121.68% |
| CORT240517C00031000 | 5/6/2024 2:48 PM | 31 | 0.13 | 0.00 | 0.30 | 0.01 | 8.33% | 3 | 37 | 96.48% |
| CORT240517C00032000 | 5/2/2024 5:32 PM | 32 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 60 | 130 | 108.98% |
| CORT240517C00033000 | 5/6/2024 7:52 PM | 33 | 0.15 | 0.05 | 0.20 | 0.10 | 200.00% | 1 | 1,513 | 109.38% |
| CORT240517C00034000 | 5/2/2024 7:50 PM | 34 | 0.15 | 0.10 | 2.00 | 0.00 | 0.00% | 1,316 | 1,657 | 210.35% |
| CORT240517C00035000 | 5/2/2024 7:56 PM | 35 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 11 | 679 | 147.66% |
| CORT240517C00036000 | 2/26/2024 5:12 PM | 36 | 1.35 | 1.10 | 1.75 | 0.00 | 0.00% | 3 | 3 | 257.23% |
| CORT240517C00037000 | 4/3/2024 3:54 PM | 37 | 1.00 | 0.00 | 1.25 | 0.00 | 0.00% | 55 | 81 | 202.15% |
| CORT240517C00038000 | 4/22/2024 2:02 PM | 38 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 10 | 173 | 207.62% |
| CORT240517C00039000 | 4/3/2024 4:06 PM | 39 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | 56 | 218 | 190.43% |
| CORT240517C00040000 | 4/22/2024 2:01 PM | 40 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 12 | 2,895 | 259.18% |
| CORT240517C00041000 | 4/4/2024 3:50 PM | 41 | 0.61 | 0.00 | 2.00 | 0.00 | 0.00% | 40 | 76 | 266.60% |
| CORT240517C00045000 | 5/2/2024 4:42 PM | 45 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 31 | 34 | 294.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT240517P00012000 | 5/2/2024 2:34 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 165 | 191.41% |
| CORT240517P00013000 | 5/6/2024 6:23 PM | 13 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 5 | 119 | 171.09% |
| CORT240517P00014000 | 5/3/2024 7:31 PM | 14 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 48 | 164.06% |
| CORT240517P00015000 | 5/3/2024 1:46 PM | 15 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,446 | 153.91% |
| CORT240517P00016000 | 5/6/2024 6:41 PM | 16 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 550 | 529 | 142.19% |
| CORT240517P00017000 | 5/6/2024 7:34 PM | 17 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 215 | 394 | 124.22% |
| CORT240517P00018000 | 5/6/2024 6:52 PM | 18 | 0.25 | 0.10 | 0.45 | 0.00 | 0.00% | 6 | 244 | 131.45% |
| CORT240517P00019000 | 5/6/2024 6:26 PM | 19 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 57 | 1,053 | 109.38% |
| CORT240517P00020000 | 5/6/2024 7:43 PM | 20 | 0.35 | 0.35 | 0.40 | 0.00 | 0.00% | 286 | 3,782 | 104.49% |
| CORT240517P00021000 | 5/6/2024 6:48 PM | 21 | 0.40 | 0.25 | 0.45 | -0.08 | -16.67% | 170 | 588 | 82.81% |
| CORT240517P00022000 | 5/6/2024 6:51 PM | 22 | 0.50 | 0.35 | 0.60 | 0.05 | 11.11% | 74 | 2,289 | 73.14% |
| CORT240517P00023000 | 4/26/2024 7:03 PM | 23 | 1.55 | 0.60 | 0.85 | 0.00 | 0.00% | 6 | 668 | 67.48% |
| CORT240517P00024000 | 5/3/2024 2:23 PM | 24 | 1.10 | 0.90 | 2.70 | 0.00 | 0.00% | 15 | 143 | 103.03% |
| CORT240517P00025000 | 5/3/2024 2:30 PM | 25 | 1.70 | 1.25 | 3.40 | 0.00 | 0.00% | 1 | 532 | 99.61% |
| CORT240517P00026000 | 4/24/2024 2:16 PM | 26 | 4.25 | 1.20 | 5.00 | 0.00 | 0.00% | 1 | 42 | 106.25% |
| CORT240517P00027000 | 4/29/2024 2:12 PM | 27 | 4.40 | 1.90 | 6.00 | 0.00 | 0.00% | 1 | 32 | 114.06% |
| CORT240517P00028000 | 4/24/2024 6:05 PM | 28 | 5.98 | 3.10 | 6.00 | 0.00 | 0.00% | 2 | 131 | 100.88% |
| CORT240517P00029000 | 4/9/2024 6:06 PM | 29 | 6.40 | 4.00 | 7.50 | 0.00 | 0.00% | 5 | 24 | 129.00% |
| CORT240517P00030000 | 5/3/2024 4:04 PM | 30 | 7.00 | 4.30 | 8.50 | 0.00 | 0.00% | 1 | 1 | 112.11% |
| CORT240517P00031000 | 12/26/2023 7:12 PM | 31 | 4.00 | 9.20 | 12.90 | 0.00 | 0.00% | - | 0 | 359.18% |
| CORT240517P00032000 | 4/24/2024 6:58 PM | 32 | 11.50 | 6.20 | 10.50 | 0.00 | 0.00% | 720 | 2,795 | 127.15% |
| CORT240517P00035000 | 4/24/2024 6:58 PM | 35 | 14.50 | 9.20 | 13.50 | 0.00 | 0.00% | 720 | 150 | 153.52% |
Related Tickers
EXEL Exelixis, Inc.
21.90
0.00%
APLS Apellis Pharmaceuticals, Inc.
48.81
+2.84%
FOLD Amicus Therapeutics, Inc.
10.34
-0.58%
SWTX SpringWorks Therapeutics, Inc.
46.32
+2.68%
ASND Ascendis Pharma A/S
134.00
-2.33%
KURA Kura Oncology, Inc.
21.01
+1.84%
DNLI Denali Therapeutics Inc.
17.14
0.00%
CYTK Cytokinetics, Incorporated
65.05
-0.34%
VERA Vera Therapeutics, Inc.
45.54
+4.83%
GMAB Genmab A/S
29.03
-2.32%