Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,461.08 +29.48 (+0.54%) Dow
38,670.80 +81.64 (+0.21%) Nasdaq
17,801.29 +112.41 (+0.64%) Bitcoin USD
66,035.11 -502.77 (-0.76%) CMC Crypto 200
1,378.79 -9.37 (-0.67%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220C00011000 | 2024-05-09 10:44AM EDT | 11.00 | 16.03 | 20.90 | 25.00 | 0.00 | - | 179 | 528 | 266.46% |
| CORT241220C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 14.50 | 12.90 | 17.00 | 0.00 | - | 1 | 227 | 97.51% |
| CORT241220C00020000 | 2024-05-28 12:30PM EDT | 20.00 | 14.22 | 9.10 | 11.10 | 0.00 | - | 2 | 3 | 66.94% |
| CORT241220C00022000 | 2024-05-03 12:34PM EDT | 22.00 | 6.64 | 9.30 | 11.30 | 0.00 | - | 1 | 15 | 91.50% |
| CORT241220C00023000 | 2024-05-07 11:24AM EDT | 23.00 | 7.25 | 12.80 | 14.00 | 0.00 | - | 74 | 75 | 147.61% |
| CORT241220C00024000 | 2024-05-20 2:14PM EDT | 24.00 | 10.10 | 6.90 | 8.10 | 0.00 | - | 1 | 17 | 65.26% |
| CORT241220C00025000 | 2024-06-14 10:51AM EDT | 25.00 | 6.90 | 6.60 | 7.60 | 0.00 | - | 1 | 8 | 67.21% |
| CORT241220C00026000 | 2024-05-10 1:29PM EDT | 26.00 | 7.50 | 9.10 | 12.00 | 0.00 | - | 3 | 4 | 121.58% |
| CORT241220C00027000 | 2024-05-28 10:17AM EDT | 27.00 | 8.90 | 5.40 | 6.70 | 0.00 | - | 2 | 4 | 66.14% |
| CORT241220C00028000 | 2024-05-30 10:28AM EDT | 28.00 | 7.80 | 4.90 | 5.90 | 0.00 | - | 1 | 1 | 63.45% |
| CORT241220C00029000 | 2024-06-14 10:51AM EDT | 29.00 | 5.25 | 4.80 | 5.50 | 0.00 | - | 1 | 2 | 65.50% |
| CORT241220C00030000 | 2024-06-14 9:56AM EDT | 30.00 | 5.00 | 4.30 | 5.10 | 0.00 | - | 1 | 4 | 64.67% |
| CORT241220C00031000 | 2024-03-26 11:41AM EDT | 31.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 53.13% |
| CORT241220C00033000 | 2024-05-28 9:51AM EDT | 33.00 | 6.07 | 3.00 | 4.00 | 0.00 | - | 5 | 5 | 62.13% |
| CORT241220C00035000 | 2024-05-23 10:14AM EDT | 35.00 | 5.00 | 2.75 | 3.30 | 0.00 | - | 1 | 16 | 62.96% |
| CORT241220C00040000 | 2024-05-28 2:02PM EDT | 40.00 | 3.38 | 1.40 | 2.55 | 0.00 | - | 1 | 0 | 62.70% |
| CORT241220C00045000 | 2024-06-14 3:32PM EDT | 45.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 9 | 15 | 55.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORT241220P00011000 | 2024-05-21 3:30PM EDT | 11.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 4 | 16 | 99.41% |
| CORT241220P00012000 | 2024-05-03 10:32AM EDT | 12.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 157.18% |
| CORT241220P00013000 | 2024-05-08 1:11PM EDT | 13.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 145.36% |
| CORT241220P00015000 | 2024-04-05 12:10PM EDT | 15.00 | 1.94 | 0.80 | 4.80 | 0.00 | - | 2 | 8 | 134.33% |
| CORT241220P00018000 | 2024-05-22 3:45PM EDT | 18.00 | 2.02 | 0.00 | 2.80 | 0.00 | - | 10 | 20 | 77.78% |
| CORT241220P00020000 | 2024-05-28 9:51AM EDT | 20.00 | 2.03 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 60.06% |
| CORT241220P00022000 | 2024-05-06 12:02PM EDT | 22.00 | 5.10 | 0.00 | 2.85 | 0.00 | - | 56 | 71 | 54.15% |
| CORT241220P00023000 | 2024-05-07 11:24AM EDT | 23.00 | 5.00 | 0.00 | 2.20 | 0.00 | - | - | 74 | 61.21% |
| CORT241220P00024000 | 2024-05-13 10:30AM EDT | 24.00 | 4.40 | 1.25 | 2.65 | 0.00 | - | 1 | 11 | 51.32% |
| CORT241220P00025000 | 2024-05-07 1:16PM EDT | 25.00 | 6.70 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 70.26% |
| CORT241220P00028000 | 2024-06-14 10:51AM EDT | 28.00 | 4.15 | 3.50 | 4.70 | 0.00 | - | 1 | 1 | 54.81% |
| CORT241220P00030000 | 2024-05-28 12:06PM EDT | 30.00 | 5.50 | 4.10 | 5.70 | 0.00 | - | 1 | 7 | 50.12% |
| CORT241220P00031000 | 2024-06-06 1:52PM EDT | 31.00 | 4.19 | 5.40 | 6.40 | 0.00 | - | - | 1 | 54.54% |
| CORT241220P00032000 | 2024-03-04 11:07AM EDT | 32.00 | 11.10 | 8.90 | 13.00 | 0.00 | - | 3 | 3 | 108.62% |
| CORT241220P00033000 | 2024-06-06 1:52PM EDT | 33.00 | 5.00 | 6.70 | 8.00 | 0.00 | - | - | 1 | 55.54% |
| CORT241220P00035000 | 2024-02-29 3:03PM EDT | 35.00 | 14.60 | 11.90 | 15.20 | 0.00 | - | - | 3 | 113.97% |
© 2024 Yahoo. All rights reserved.