Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115C00045000 | 2024-06-05 10:26AM EDT | 45.00 | 10.50 | 10.50 | 14.50 | 0.00 | - | 1 | 0 | 57.32% |
| CYTK241115C00050000 | 2024-06-27 9:30AM EDT | 50.00 | 8.15 | 9.10 | 10.60 | 0.00 | - | 1 | 6 | 59.23% |
| CYTK241115C00055000 | 2024-06-28 10:46AM EDT | 55.00 | 7.60 | 7.20 | 8.00 | +1.45 | +23.58% | 2 | 2 | 59.67% |
| CYTK241115C00060000 | 2024-06-27 10:54AM EDT | 60.00 | 5.22 | 5.50 | 6.30 | 0.00 | - | 3 | 18 | 60.62% |
| CYTK241115C00065000 | 2024-06-24 3:11PM EDT | 65.00 | 4.40 | 3.20 | 5.50 | 0.00 | - | 8 | 31 | 59.67% |
| CYTK241115C00070000 | 2024-06-24 9:37AM EDT | 70.00 | 3.75 | 3.20 | 5.00 | 0.00 | - | 100 | 120 | 66.66% |
| CYTK241115C00075000 | 2024-06-27 11:02AM EDT | 75.00 | 2.40 | 2.60 | 3.20 | 0.00 | - | 2 | 406 | 64.04% |
| CYTK241115C00080000 | 2024-06-28 10:23AM EDT | 80.00 | 2.00 | 2.05 | 2.60 | +0.10 | +5.26% | 7 | 10,260 | 65.09% |
| CYTK241115C00085000 | 2024-06-21 3:09PM EDT | 85.00 | 1.44 | 0.75 | 2.40 | 0.00 | - | 2 | 4 | 62.57% |
| CYTK241115C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.35 | 0.35 | 2.40 | 0.00 | - | 1 | 4 | 65.04% |
| CYTK241115C00095000 | 2024-03-19 2:49PM EDT | 95.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 31 | 30 | 108.84% |
| CYTK241115C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 2.03 | 0.00 | 2.35 | 0.00 | - | - | 6 | 70.87% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 103.27% |
| CYTK241115P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.85 | 0.50 | 2.10 | 0.00 | - | 2 | 203 | 50.88% |
| CYTK241115P00045000 | 2024-06-27 10:54AM EDT | 45.00 | 3.26 | 2.10 | 3.90 | 0.00 | - | 2 | 471 | 54.27% |
| CYTK241115P00050000 | 2024-06-28 3:54PM EDT | 50.00 | 4.90 | 4.10 | 5.90 | -0.30 | -5.77% | 1 | 252 | 53.81% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 55.00 | 8.10 | 6.90 | 8.60 | 0.00 | - | 77 | 81 | 54.64% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 60.00 | 12.50 | 10.10 | 12.60 | 0.00 | - | - | 3 | 57.86% |
| CYTK241115P00065000 | 2024-06-05 11:57AM EDT | 65.00 | 14.10 | 12.60 | 16.50 | 0.00 | - | - | 2 | 54.79% |
| CYTK241115P00070000 | 2024-05-28 10:09AM EDT | 70.00 | 22.76 | 17.30 | 19.50 | 0.00 | - | 2 | 4 | 53.78% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 75.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241115P00080000 | 2024-06-21 3:03PM EDT | 80.00 | 27.60 | 25.40 | 29.50 | 0.00 | - | 1 | 3 | 57.76% |
© 2024 Yahoo. All rights reserved.