NasdaqCM - Delayed Quote USD

Corcept Therapeutics Incorporated (CORT)

72.27
+1.70
+(2.41%)
At close: June 10 at 4:00:01 PM EDT
72.36
+0.09
+(0.12%)
After hours: June 10 at 6:30:24 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORT250620C00020000 4/2/2025 9:30 AM 20 68.30 52.00 55.90 0.00 0.00% 2 101 608.20%
CORT250620C00027000 8/2/2024 2:54 PM 27 12.58 9.60 14.00 0.00 0.00% 5 5 0.00%
CORT250620C00030000 12/31/2024 1:52 PM 30 22.15 37.40 40.50 0.00 0.00% 1 1 0.00%
CORT250620C00032000 2/11/2025 11:39 AM 32 37.76 24.30 26.50 0.00 0.00% 1 0 0.00%
CORT250620C00035000 1/30/2025 2:00 PM 35 35.78 25.30 29.00 0.00 0.00% 400 400 0.00%
CORT250620C00037000 5/6/2025 9:30 AM 37 33.60 30.30 34.20 0.00 0.00% - 301 0.00%
CORT250620C00040000 6/2/2025 1:27 PM 40 30.00 0.00 0.00 0.00 0.00% 13 0 0.00%
CORT250620C00042000 10/14/2024 10:50 AM 42 9.10 0.00 0.00 0.00 0.00% 1 2 0.00%
CORT250620C00045000 5/27/2025 12:18 PM 45 32.95 0.00 0.00 0.00 0.00% 10 0 0.00%
CORT250620C00047000 6/4/2025 9:30 AM 47 23.50 0.00 0.00 0.00 0.00% 4 0 0.00%
CORT250620C00050000 5/12/2025 10:10 AM 50 22.42 0.00 0.00 0.00 0.00% 3 0 0.00%
CORT250620C00055000 5/6/2025 10:10 AM 55 17.10 12.50 14.90 0.00 0.00% 5 132 0.00%
CORT250620C00060000 6/3/2025 11:02 AM 60 10.34 0.00 0.00 0.00 0.00% 4 0 0.00%
CORT250620C00065000 6/9/2025 10:11 AM 65 6.00 0.00 0.00 0.00 0.00% 5 0 0.00%
CORT250620C00070000 6/10/2025 12:50 PM 70 4.50 0.00 0.00 0.00 0.00% 11 0 0.00%
CORT250620C00075000 6/10/2025 3:27 PM 75 1.75 0.00 0.00 0.00 0.00% 72 0 6.25%
CORT250620C00080000 6/10/2025 10:33 AM 80 0.64 0.00 0.00 0.00 0.00% 1 0 12.50%
CORT250620C00085000 6/10/2025 1:05 PM 85 0.30 0.00 0.00 0.00 0.00% 26 0 25.00%
CORT250620C00090000 6/9/2025 12:06 PM 90 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
CORT250620C00095000 6/3/2025 2:27 PM 95 0.15 0.00 0.00 0.00 0.00% 40 0 50.00%
CORT250620C00100000 6/9/2025 3:59 PM 100 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CORT250620C00105000 5/19/2025 10:41 AM 105 0.50 0.00 0.00 0.00 0.00% 50 0 50.00%
CORT250620C00115000 4/15/2025 3:29 PM 115 0.75 0.00 0.00 0.00 0.00% 17 0 50.00%
CORT250620C00120000 5/29/2025 9:58 AM 120 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CORT250620C00130000 3/31/2025 2:05 PM 130 6.60 0.00 0.00 0.00 0.00% - 0 50.00%
CORT250620C00140000 4/29/2025 9:30 AM 140 0.25 0.00 0.00 0.00 0.00% 1 8 50.00%
CORT250620C00145000 4/1/2025 9:30 AM 145 8.40 0.00 2.20 0.00 0.00% - 1 267.29%
CORT250620C00150000 4/1/2025 3:46 PM 150 1.62 0.00 0.75 0.00 0.00% - 2 226.37%
CORT250620C00155000 4/2/2025 2:12 PM 155 0.75 0.00 1.10 0.00 0.00% - 2 250.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORT250620P00020000 4/7/2025 2:14 PM 20 0.20 0.00 0.40 0.00 0.00% 2 4 388.28%
CORT250620P00023000 1/14/2025 12:07 PM 23 0.90 0.00 2.20 0.00 0.00% 1 1 488.28%
CORT250620P00025000 3/31/2025 3:20 PM 25 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
CORT250620P00030000 5/2/2025 2:18 PM 30 0.05 0.00 0.50 0.00 0.00% 1 218 282.81%
CORT250620P00032000 10/18/2024 1:47 PM 32 2.45 0.00 3.50 0.00 0.00% 50 50 409.38%
CORT250620P00035000 5/14/2025 2:18 PM 35 0.10 0.00 0.00 0.00 0.00% 10 0 50.00%
CORT250620P00037000 4/1/2025 9:44 AM 37 0.38 0.00 2.30 0.00 0.00% 1 576 308.59%
CORT250620P00040000 6/10/2025 1:59 PM 40 0.15 0.00 0.00 0.00 0.00% 2,000 0 50.00%
CORT250620P00042000 4/1/2025 2:27 PM 42 0.17 0.00 2.55 0.00 0.00% 10 69 267.38%
CORT250620P00045000 4/21/2025 10:24 AM 45 1.30 0.00 0.75 0.00 0.00% 1 56 177.54%
CORT250620P00047000 6/10/2025 12:17 PM 47 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CORT250620P00050000 6/10/2025 10:33 AM 50 0.05 0.05 0.00 0.00 0.00% 80 0 92.97%
CORT250620P00055000 6/10/2025 11:18 AM 55 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CORT250620P00060000 6/10/2025 2:19 PM 60 0.15 0.00 0.00 0.00 0.00% 2,013 0 25.00%
CORT250620P00065000 6/10/2025 2:20 PM 65 0.38 0.00 0.00 0.00 0.00% 316 0 12.50%
CORT250620P00070000 6/10/2025 1:21 PM 70 1.20 0.00 0.00 0.00 0.00% 36 0 6.25%
CORT250620P00075000 6/10/2025 11:16 AM 75 3.42 0.00 0.00 0.00 0.00% 30 0 0.00%
CORT250620P00080000 6/5/2025 12:56 PM 80 12.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CORT250620P00085000 6/2/2025 12:28 PM 85 11.30 0.00 0.00 0.00 0.00% 6 0 0.00%
CORT250620P00090000 5/7/2025 9:36 AM 90 21.48 0.00 0.00 0.00 0.00% 1 825 0.00%
CORT250620P00095000 6/2/2025 11:19 AM 95 13.10 0.00 0.00 0.00 0.00% 5 0 0.00%
CORT250620P00100000 4/4/2025 9:33 AM 100 26.50 26.70 30.40 0.00 0.00% 1 21 144.82%
CORT250620P00105000 6/2/2025 11:19 AM 105 20.40 0.00 0.00 0.00 0.00% 2 0 0.00%
CORT250620P00120000 4/1/2025 9:34 AM 120 25.00 44.40 48.40 0.00 0.00% - 0 190.92%

Related Tickers