Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816C00020000 | 2024-05-20 12:28PM EDT | 20.00 | 40.83 | 31.00 | 34.20 | 0.00 | - | - | 1 | 105.47% |
| CYTK240816C00033000 | 2024-01-09 10:30AM EDT | 33.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816C00040000 | 2024-05-28 10:16AM EDT | 40.00 | 9.25 | 12.60 | 16.90 | 0.00 | - | 1 | 2 | 66.26% |
| CYTK240816C00042000 | 2024-01-09 10:30AM EDT | 42.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00043000 | 2024-01-09 10:30AM EDT | 43.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00045000 | 2024-06-05 2:28PM EDT | 45.00 | 11.20 | 9.20 | 11.70 | 0.00 | - | 1 | 312 | 61.35% |
| CYTK240816C00046000 | 2024-06-27 10:14AM EDT | 46.00 | 8.00 | 8.90 | 10.60 | 0.00 | - | 10 | 20 | 62.18% |
| CYTK240816C00049000 | 2024-05-30 11:53AM EDT | 49.00 | 4.70 | 5.70 | 8.30 | 0.00 | - | 1 | 1 | 51.44% |
| CYTK240816C00050000 | 2024-06-26 11:23AM EDT | 50.00 | 5.00 | 5.90 | 7.00 | 0.00 | - | 11 | 82 | 52.88% |
| CYTK240816C00055000 | 2024-06-28 1:51PM EDT | 55.00 | 3.40 | 3.50 | 4.80 | +0.10 | +3.03% | 10 | 347 | 57.10% |
| CYTK240816C00060000 | 2024-06-28 3:52PM EDT | 60.00 | 2.44 | 2.10 | 2.70 | +0.09 | +3.83% | 1 | 851 | 57.13% |
| CYTK240816C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 1.53 | 0.65 | 1.70 | -0.22 | -12.57% | 2 | 569 | 54.74% |
| CYTK240816C00070000 | 2024-06-25 10:39AM EDT | 70.00 | 1.25 | 0.50 | 2.70 | 0.00 | - | 1 | 287 | 75.15% |
| CYTK240816C00075000 | 2024-06-25 10:05AM EDT | 75.00 | 0.80 | 0.30 | 1.10 | 0.00 | - | 1 | 95 | 67.72% |
| CYTK240816C00080000 | 2024-06-28 1:45PM EDT | 80.00 | 0.55 | 0.10 | 1.10 | -0.37 | -40.22% | 2 | 1,142 | 74.02% |
| CYTK240816C00085000 | 2024-06-04 10:04AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 171 | 121.09% |
| CYTK240816C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 10 | 156 | 72.66% |
| CYTK240816C00095000 | 2024-06-24 2:30PM EDT | 95.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 11 | 338 | 87.89% |
| CYTK240816C00100000 | 2024-06-26 10:18AM EDT | 100.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 586 | 82.62% |
| CYTK240816C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 573 | 152.88% |
| CYTK240816C00110000 | 2024-06-05 1:59PM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 346 | 110.55% |
| CYTK240816C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 5 | 15 | 115.72% |
| CYTK240816C00120000 | 2024-05-14 10:45AM EDT | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 171.53% |
| CYTK240816C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CYTK240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CYTK240816C00135000 | 2024-04-02 1:06PM EDT | 135.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 21 | 149.41% |
| CYTK240816C00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 10 | 207.03% |
| CYTK240816C00165000 | 2024-06-21 3:45PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 107.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 204.30% |
| CYTK240816P00030000 | 2024-01-16 4:01PM EDT | 30.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | - | 2 | 161.87% |
| CYTK240816P00031000 | 2023-12-27 10:30AM EDT | 31.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 1 | 137.01% |
| CYTK240816P00032000 | 2023-12-27 10:30AM EDT | 32.00 | 3.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 139.84% |
| CYTK240816P00033000 | 2023-12-27 10:31AM EDT | 33.00 | 2.50 | 0.00 | 2.85 | 0.00 | - | - | 10 | 127.15% |
| CYTK240816P00035000 | 2024-03-11 11:12AM EDT | 35.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 139.99% |
| CYTK240816P00038000 | 2024-05-28 10:10AM EDT | 38.00 | 0.70 | 0.05 | 1.35 | 0.00 | - | 3 | 22 | 79.20% |
| CYTK240816P00041000 | 2024-06-07 1:03PM EDT | 41.00 | 0.85 | 0.10 | 1.75 | 0.00 | - | 1 | 29 | 72.02% |
| CYTK240816P00042000 | 2024-05-29 12:56PM EDT | 42.00 | 1.70 | 0.10 | 3.50 | 0.00 | - | - | 1 | 86.65% |
| CYTK240816P00043000 | 2024-06-27 2:40PM EDT | 43.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 16 | 66.50% |
| CYTK240816P00045000 | 2024-06-28 10:54AM EDT | 45.00 | 0.88 | 0.45 | 1.30 | -0.22 | -20.00% | 2 | 551 | 53.22% |
| CYTK240816P00046000 | 2024-06-28 1:29PM EDT | 46.00 | 1.11 | 0.65 | 1.60 | -0.34 | -23.45% | 6 | 18 | 53.96% |
| CYTK240816P00047000 | 2024-06-26 11:16AM EDT | 47.00 | 1.69 | 0.75 | 2.20 | 0.00 | - | 2 | 15 | 55.69% |
| CYTK240816P00048000 | 2024-06-25 11:55AM EDT | 48.00 | 1.85 | 0.95 | 3.10 | 0.00 | - | 3 | 5 | 59.77% |
| CYTK240816P00049000 | 2024-05-24 12:25PM EDT | 49.00 | 3.99 | 2.10 | 2.75 | 0.00 | - | 4 | 7 | 60.57% |
| CYTK240816P00050000 | 2024-06-24 11:33AM EDT | 50.00 | 2.75 | 1.45 | 2.90 | 0.00 | - | 9 | 430 | 51.51% |
| CYTK240816P00055000 | 2024-06-27 3:57PM EDT | 55.00 | 4.80 | 2.00 | 4.60 | +0.40 | +9.09% | 21 | 641 | 52.44% |
| CYTK240816P00060000 | 2024-06-25 11:46AM EDT | 60.00 | 8.21 | 7.40 | 8.50 | 0.00 | - | 1 | 156 | 53.44% |
| CYTK240816P00065000 | 2024-06-07 1:38PM EDT | 65.00 | 14.49 | 10.00 | 14.50 | 0.00 | - | 2 | 147 | 59.08% |
| CYTK240816P00070000 | 2024-06-05 11:25AM EDT | 70.00 | 18.00 | 14.40 | 19.00 | 0.00 | - | 1 | 133 | 61.47% |
| CYTK240816P00075000 | 2024-05-30 10:48AM EDT | 75.00 | 27.60 | 19.00 | 23.50 | 0.00 | - | 10 | 41 | 60.06% |
| CYTK240816P00080000 | 2024-05-23 2:35PM EDT | 80.00 | 31.00 | 24.50 | 29.40 | 0.00 | - | 2 | 0 | 87.35% |
| CYTK240816P00085000 | 2024-03-04 4:29PM EDT | 85.00 | 23.20 | 20.00 | 23.40 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK240816P00090000 | 2024-05-23 1:11PM EDT | 90.00 | 40.50 | 34.60 | 39.00 | 0.00 | - | 7 | 0 | 100.59% |
| CYTK240816P00095000 | 2024-05-15 1:02PM EDT | 95.00 | 34.10 | 39.80 | 43.00 | 0.00 | - | 42 | 1 | 95.90% |
| CYTK240816P00100000 | 2024-03-01 10:55AM EDT | 100.00 | 29.80 | 32.30 | 35.40 | 0.00 | - | 5 | 100 | 0.00% |
| CYTK240816P00105000 | 2024-01-02 4:52PM EDT | 105.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| CYTK240816P00110000 | 2024-01-11 10:57AM EDT | 110.00 | 19.50 | 32.00 | 36.40 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 44.20 | 45.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| CYTK240816P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.20 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240816P00150000 | 2024-01-11 11:42AM EDT | 150.00 | 64.70 | 70.70 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240816P00155000 | 2024-03-12 1:47PM EDT | 155.00 | 89.10 | 79.50 | 84.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.