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
| 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% |
| 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
MRUS Merus N.V.
56.45
+2.80%
RNA Avidity Biosciences, Inc.
33.62
+2.94%
VERA Vera Therapeutics, Inc.
22.62
+1.94%
HALO Halozyme Therapeutics, Inc.
53.77
-1.12%
KYMR Kymera Therapeutics, Inc.
48.60
+3.05%
CPRX Catalyst Pharmaceuticals, Inc.
26.31
+1.82%
MLTX MoonLake Immunotherapeutics
46.07
-1.18%
AKRO Akero Therapeutics, Inc.
54.52
-0.35%
VRNA Verona Pharma plc
86.78
+2.53%
LEGN Legend Biotech Corporation
37.64
+8.22%