NasdaqCM - Nasdaq Real Time Price • USD
Corcept Therapeutics Incorporated (CORT)
As of 2:12 PM EDT. Market Open.
| 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 | 6.10 | 9.20 | 0.00 | 0.00% | 5 | 209 | 146.29% |
| CORT240517C00020000 | 4/22/2024 2:06 PM | 20 | 2.88 | 2.70 | 3.10 | 0.00 | 0.00% | 3 | 6 | 75.59% |
| CORT240517C00021000 | 4/24/2024 4:07 PM | 21 | 2.35 | 2.10 | 2.30 | 0.00 | 0.00% | 1 | 37 | 71.88% |
| CORT240517C00022000 | 4/25/2024 4:31 PM | 22 | 1.65 | 1.55 | 1.70 | -0.22 | -11.76% | 24 | 96 | 69.92% |
| CORT240517C00023000 | 4/25/2024 5:11 PM | 23 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 25 | 235 | 69.04% |
| CORT240517C00024000 | 4/25/2024 3:50 PM | 24 | 0.85 | 0.75 | 0.85 | -0.14 | -14.14% | 6 | 303 | 67.19% |
| CORT240517C00025000 | 4/25/2024 3:58 PM | 25 | 0.60 | 0.50 | 0.60 | -0.13 | -17.81% | 11 | 1,985 | 67.09% |
| CORT240517C00026000 | 4/24/2024 4:36 PM | 26 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 7 | 1,058 | 67.38% |
| CORT240517C00027000 | 4/24/2024 7:45 PM | 27 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 266 | 67.58% |
| CORT240517C00028000 | 4/24/2024 1:48 PM | 28 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 730 | 68.95% |
| CORT240517C00029000 | 4/25/2024 4:37 PM | 29 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 5 | 3,353 | 70.51% |
| CORT240517C00030000 | 4/23/2024 6:15 PM | 30 | 0.80 | 0.05 | 0.15 | 0.00 | 0.00% | 8 | 303 | 73.44% |
| CORT240517C00031000 | 4/23/2024 3:06 PM | 31 | 0.05 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 36 | 112.70% |
| CORT240517C00032000 | 4/22/2024 2:14 PM | 32 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 130 | 115.63% |
| CORT240517C00033000 | 4/24/2024 7:24 PM | 33 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,510 | 90.82% |
| CORT240517C00034000 | 4/22/2024 2:02 PM | 34 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 65 | 2,830 | 128.32% |
| CORT240517C00035000 | 4/19/2024 4:01 PM | 35 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 310 | 670 | 134.18% |
| CORT240517C00036000 | 2/26/2024 5:12 PM | 36 | 1.35 | 1.10 | 1.75 | 0.00 | 0.00% | 3 | 3 | 210.84% |
| CORT240517C00037000 | 4/3/2024 3:54 PM | 37 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 55 | 81 | 145.31% |
| CORT240517C00038000 | 4/22/2024 2:02 PM | 38 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 173 | 150.59% |
| CORT240517C00039000 | 4/3/2024 4:06 PM | 39 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | 56 | 218 | 155.66% |
| CORT240517C00040000 | 4/22/2024 2:01 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 2,895 | 160.55% |
| CORT240517C00041000 | 4/4/2024 3:50 PM | 41 | 0.61 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 76 | 165.23% |
| CORT240517C00045000 | 4/24/2024 4:19 PM | 45 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 11 | 185.16% |
| 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 | 125.78% |
| CORT240517P00013000 | 4/24/2024 3:05 PM | 13 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 70 | 168.55% |
| CORT240517P00014000 | 3/28/2024 4:09 PM | 14 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 152.73% |
| CORT240517P00015000 | 4/23/2024 2:13 PM | 15 | 0.10 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 2,696 | 139.84% |
| CORT240517P00016000 | 4/24/2024 7:41 PM | 16 | 0.63 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 244 | 94.73% |
| CORT240517P00017000 | 4/25/2024 2:31 PM | 17 | 0.25 | 0.15 | 0.30 | 0.05 | 25.00% | 14 | 247 | 86.33% |
| CORT240517P00018000 | 4/23/2024 6:55 PM | 18 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 5 | 257 | 83.20% |
| CORT240517P00019000 | 4/25/2024 3:23 PM | 19 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 5 | 1,136 | 76.76% |
| CORT240517P00020000 | 4/24/2024 6:15 PM | 20 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 10 | 3,154 | 69.14% |
| CORT240517P00021000 | 4/23/2024 7:23 PM | 21 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 12 | 99 | 67.48% |
| CORT240517P00022000 | 4/25/2024 3:09 PM | 22 | 1.25 | 1.30 | 1.40 | -0.06 | -4.58% | 29 | 3,058 | 64.65% |
| CORT240517P00023000 | 4/25/2024 5:37 PM | 23 | 1.90 | 1.80 | 1.90 | 0.75 | 65.22% | 9 | 609 | 61.52% |
| CORT240517P00024000 | 4/16/2024 6:08 PM | 24 | 3.50 | 2.35 | 4.50 | 0.00 | 0.00% | 1 | 104 | 103.91% |
| CORT240517P00025000 | 4/22/2024 5:05 PM | 25 | 3.30 | 3.10 | 3.60 | 0.00 | 0.00% | 4 | 533 | 64.84% |
| CORT240517P00026000 | 4/24/2024 2:16 PM | 26 | 4.25 | 3.70 | 4.40 | 0.00 | 0.00% | 1 | 42 | 55.66% |
| CORT240517P00027000 | 4/19/2024 6:32 PM | 27 | 6.00 | 4.70 | 5.20 | 0.00 | 0.00% | 3 | 33 | 54.30% |
| CORT240517P00028000 | 4/24/2024 6:05 PM | 28 | 5.98 | 5.30 | 7.00 | 0.00 | 0.00% | 2 | 131 | 80.76% |
| CORT240517P00029000 | 4/9/2024 6:06 PM | 29 | 6.40 | 5.30 | 7.90 | 0.00 | 0.00% | 5 | 24 | 136.33% |
| CORT240517P00030000 | 4/24/2024 2:09 PM | 30 | 8.12 | 6.60 | 9.80 | 0.00 | 0.00% | 1 | 2 | 100.39% |
| CORT240517P00031000 | 12/26/2023 7:12 PM | 31 | 4.00 | 9.20 | 12.90 | 0.00 | 0.00% | - | 0 | 212.79% |
| CORT240517P00032000 | 4/24/2024 6:58 PM | 32 | 11.50 | 8.40 | 11.80 | 0.00 | 0.00% | 720 | 2,795 | 105.08% |
| CORT240517P00035000 | 4/24/2024 6:58 PM | 35 | 14.50 | 11.70 | 14.50 | 0.00 | 0.00% | 720 | 150 | 122.85% |
Related Tickers
DAWN Day One Biopharmaceuticals, Inc.
13.28
-12.57%
JANX Janux Therapeutics, Inc.
46.84
-2.85%
CYTK Cytokinetics, Incorporated
64.91
-2.86%
IMVT Immunovant, Inc.
28.23
-2.00%
BHVN Biohaven Ltd.
38.81
+0.23%
APGE Apogee Therapeutics, Inc.
45.94
-1.30%
MLTX MoonLake Immunotherapeutics
42.27
-0.38%
ANRO Alto Neuroscience, Inc.
14.05
-1.06%
APLS Apellis Pharmaceuticals, Inc.
48.33
-3.20%
INCY Incyte Corporation
51.10
-1.24%