Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,946.76 -345.49 (-0.56%) CMC Crypto 200
1,270.91 -12.92 (-1.01%)
Corcept Therapeutics Incorporated (CORT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 152.93% |
| CORT241220C00015000 | 2024-05-15 10:52AM EDT | 15.00 | 14.50 | 12.90 | 17.00 | 0.00 | - | 1 | 227 | 0.00% |
| CORT241220C00020000 | 2024-05-28 12:30PM EDT | 20.00 | 14.22 | 11.50 | 15.50 | 0.00 | - | 2 | 3 | 70.02% |
| CORT241220C00022000 | 2024-05-03 12:34PM EDT | 22.00 | 6.64 | 9.30 | 11.30 | 0.00 | - | 1 | 15 | 55.18% |
| CORT241220C00023000 | 2024-06-27 3:25PM EDT | 23.00 | 10.48 | 8.90 | 13.40 | 0.00 | - | 1 | 74 | 67.09% |
| CORT241220C00024000 | 2024-06-26 3:02PM EDT | 24.00 | 9.00 | 9.10 | 12.40 | 0.00 | - | 1 | 18 | 71.66% |
| CORT241220C00025000 | 2024-06-14 10:51AM EDT | 25.00 | 6.90 | 8.20 | 11.70 | 0.00 | - | 1 | 8 | 69.02% |
| CORT241220C00026000 | 2024-06-27 3:25PM EDT | 26.00 | 8.46 | 7.70 | 11.30 | 0.00 | - | 1 | 3 | 71.24% |
| CORT241220C00027000 | 2024-05-28 10:17AM EDT | 27.00 | 8.90 | 7.40 | 8.90 | 0.00 | - | 2 | 4 | 60.55% |
| CORT241220C00028000 | 2024-05-30 10:28AM EDT | 28.00 | 7.80 | 5.30 | 9.90 | 0.00 | - | 1 | 1 | 60.86% |
| CORT241220C00029000 | 2024-06-14 10:51AM EDT | 29.00 | 5.25 | 5.40 | 9.40 | 0.00 | - | 1 | 2 | 65.11% |
| CORT241220C00030000 | 2024-06-14 9:56AM EDT | 30.00 | 5.00 | 4.90 | 8.80 | 0.00 | - | 1 | 4 | 64.45% |
| CORT241220C00031000 | 2024-03-26 11:41AM EDT | 31.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 1 | 34.25% |
| CORT241220C00033000 | 2024-06-21 10:33AM EDT | 33.00 | 4.00 | 3.20 | 7.00 | 0.00 | - | 3 | 10 | 59.57% |
| CORT241220C00035000 | 2024-05-23 10:14AM EDT | 35.00 | 5.00 | 3.00 | 4.00 | 0.00 | - | 1 | 16 | 50.12% |
| CORT241220C00040000 | 2024-06-24 10:16AM EDT | 40.00 | 2.50 | 0.85 | 3.40 | 0.00 | - | 1 | 1 | 50.46% |
| CORT241220C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 1.25 | 0.45 | 2.35 | 0.00 | - | 9 | 15 | 52.61% |
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 | 2.25 | 0.00 | - | 4 | 16 | 139.99% |
| CORT241220P00012000 | 2024-05-03 10:32AM EDT | 12.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 172.46% |
| CORT241220P00013000 | 2024-05-08 1:11PM EDT | 13.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 160.50% |
| CORT241220P00015000 | 2024-04-05 12:10PM EDT | 15.00 | 1.94 | 0.80 | 4.80 | 0.00 | - | 2 | 8 | 149.71% |
| CORT241220P00018000 | 2024-05-22 3:45PM EDT | 18.00 | 2.02 | 0.00 | 1.70 | 0.00 | - | 10 | 20 | 76.95% |
| CORT241220P00020000 | 2024-05-28 9:51AM EDT | 20.00 | 2.03 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 68.60% |
| CORT241220P00022000 | 2024-06-21 9:38AM EDT | 22.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 5 | 66 | 62.65% |
| CORT241220P00023000 | 2024-06-21 2:41PM EDT | 23.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 5 | 79 | 63.31% |
| CORT241220P00024000 | 2024-05-13 10:30AM EDT | 24.00 | 4.40 | 1.25 | 2.65 | 0.00 | - | 1 | 11 | 66.60% |
| CORT241220P00025000 | 2024-06-28 11:28AM EDT | 25.00 | 1.45 | 0.80 | 1.85 | -0.50 | -25.64% | 1 | 9 | 50.98% |
| CORT241220P00028000 | 2024-06-14 10:51AM EDT | 28.00 | 4.15 | 0.95 | 3.60 | 0.00 | - | 1 | 1 | 67.26% |
| CORT241220P00030000 | 2024-05-28 12:06PM EDT | 30.00 | 5.50 | 2.50 | 4.60 | 0.00 | - | 1 | 7 | 54.71% |
| CORT241220P00031000 | 2024-06-06 1:52PM EDT | 31.00 | 4.19 | 2.70 | 5.80 | 0.00 | - | - | 1 | 56.93% |
| CORT241220P00032000 | 2024-03-04 11:07AM EDT | 32.00 | 11.10 | 8.90 | 13.00 | 0.00 | - | 3 | 3 | 129.93% |
| CORT241220P00033000 | 2024-06-06 1:52PM EDT | 33.00 | 5.00 | 3.10 | 5.80 | 0.00 | - | - | 1 | 61.74% |
| CORT241220P00035000 | 2024-02-29 3:03PM EDT | 35.00 | 14.60 | 11.90 | 15.20 | 0.00 | - | - | 3 | 136.45% |
© 2024 Yahoo. All rights reserved.