Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116C00020000 | 2024-06-17 10:55AM EDT | 20.00 | 35.50 | 33.50 | 37.00 | 0.00 | - | 15 | 177 | 61.13% |
| CYTK260116C00030000 | 2024-06-07 12:01PM EDT | 30.00 | 26.50 | 26.00 | 31.00 | 0.00 | - | 1 | 39 | 65.59% |
| CYTK260116C00033000 | 2024-01-29 4:27PM EDT | 33.00 | 50.80 | 43.20 | 47.50 | 0.00 | - | - | 1 | 200.59% |
| CYTK260116C00035000 | 2024-03-26 1:57PM EDT | 35.00 | 41.10 | 33.80 | 38.00 | 0.00 | - | 2 | 5 | 127.45% |
| CYTK260116C00038000 | 2024-06-14 2:09PM EDT | 38.00 | 22.07 | 21.30 | 26.00 | 0.00 | - | 8 | 12 | 63.83% |
| CYTK260116C00040000 | 2024-06-12 12:49PM EDT | 40.00 | 22.75 | 20.10 | 24.50 | 0.00 | - | 1 | 78 | 62.13% |
| CYTK260116C00042000 | 2024-06-14 2:09PM EDT | 42.00 | 20.07 | 19.00 | 23.50 | 0.00 | - | 8 | 14 | 61.79% |
| CYTK260116C00045000 | 2024-06-12 12:14PM EDT | 45.00 | 20.00 | 17.50 | 22.00 | 0.00 | - | 3 | 4 | 61.26% |
| CYTK260116C00047000 | 2024-05-23 3:17PM EDT | 47.00 | 14.33 | 17.00 | 20.40 | 0.00 | - | - | 1 | 60.46% |
| CYTK260116C00050000 | 2024-06-24 3:01PM EDT | 50.00 | 17.00 | 15.00 | 19.50 | 0.00 | - | 4 | 110 | 59.53% |
| CYTK260116C00055000 | 2024-06-27 9:56AM EDT | 55.00 | 13.50 | 12.80 | 17.50 | 0.00 | - | 1 | 13 | 58.58% |
| CYTK260116C00060000 | 2024-06-13 11:22AM EDT | 60.00 | 12.93 | 11.00 | 15.50 | 0.00 | - | 1 | 183 | 57.59% |
| CYTK260116C00065000 | 2024-06-06 9:58AM EDT | 65.00 | 10.50 | 9.10 | 14.00 | 0.00 | - | 1 | 34 | 56.63% |
| CYTK260116C00070000 | 2024-06-06 3:03PM EDT | 70.00 | 8.50 | 7.60 | 12.50 | 0.00 | - | 22 | 95 | 55.76% |
| CYTK260116C00075000 | 2024-06-24 3:15PM EDT | 75.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 1 | 1,386 | 55.99% |
| CYTK260116C00080000 | 2024-06-13 11:22AM EDT | 80.00 | 7.11 | 5.10 | 10.00 | 0.00 | - | 2 | 14 | 54.17% |
| CYTK260116C00085000 | 2024-06-07 2:30PM EDT | 85.00 | 4.71 | 4.10 | 9.00 | 0.00 | - | 1 | 1,448 | 53.55% |
| CYTK260116C00090000 | 2024-03-26 2:28PM EDT | 90.00 | 16.73 | 11.10 | 13.30 | 0.00 | - | 6 | 444 | 77.95% |
| CYTK260116C00095000 | 2024-06-07 12:18PM EDT | 95.00 | 3.25 | 2.50 | 6.90 | 0.00 | - | 1 | 610 | 51.53% |
| CYTK260116C00100000 | 2024-06-27 3:30PM EDT | 100.00 | 3.50 | 2.15 | 6.00 | 0.00 | - | 35 | 132 | 51.15% |
| CYTK260116C00105000 | 2024-05-07 11:02AM EDT | 105.00 | 8.80 | 0.70 | 4.70 | 0.00 | - | 10 | 111 | 56.18% |
| CYTK260116C00110000 | 2024-01-18 2:01PM EDT | 110.00 | 6.74 | 5.50 | 10.50 | 0.00 | - | 10 | 10 | 71.98% |
| CYTK260116C00115000 | 2024-05-23 11:00AM EDT | 115.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 12 | 15 | 61.57% |
| CYTK260116C00120000 | 2024-05-23 3:03PM EDT | 120.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 207 | 50.99% |
| CYTK260116C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| CYTK260116C00130000 | 2024-05-23 10:24AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 113 | 54.16% |
| CYTK260116C00145000 | 2024-04-10 11:25AM EDT | 145.00 | 5.60 | 0.00 | 5.00 | 0.00 | - | 100 | 102 | 58.36% |
| CYTK260116C00150000 | 2024-01-16 12:59PM EDT | 150.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.63% |
| CYTK260116C00165000 | 2024-04-10 11:30AM EDT | 165.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 3 | 16 | 56.14% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK260116P00020000 | 2024-02-12 4:48PM EDT | 20.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 20 | 21 | 63.87% |
| CYTK260116P00023000 | 2024-01-19 10:31AM EDT | 23.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 70.00% |
| CYTK260116P00025000 | 2024-01-19 10:31AM EDT | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 64.34% |
| CYTK260116P00028000 | 2024-01-19 10:31AM EDT | 28.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 56.74% |
| CYTK260116P00030000 | 2024-03-15 11:28AM EDT | 30.00 | 3.60 | 2.20 | 4.90 | 0.00 | - | 1 | 5 | 60.11% |
| CYTK260116P00033000 | 2024-01-19 10:31AM EDT | 33.00 | 1.75 | 2.10 | 5.40 | 0.00 | - | 1 | 1 | 54.36% |
| CYTK260116P00035000 | 2024-06-18 12:19PM EDT | 35.00 | 4.70 | 1.75 | 5.50 | 0.00 | - | 1 | 2 | 60.44% |
| CYTK260116P00038000 | 2024-01-19 10:31AM EDT | 38.00 | 2.35 | 1.60 | 6.40 | 0.00 | - | 1 | 1 | 58.18% |
| CYTK260116P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 6.38 | 4.80 | 9.20 | 0.00 | - | - | 2 | 56.53% |
| CYTK260116P00042000 | 2024-04-19 3:49PM EDT | 42.00 | 7.05 | 3.10 | 7.50 | 0.00 | - | 100 | 70 | 54.30% |
| CYTK260116P00045000 | 2024-05-29 3:51PM EDT | 45.00 | 8.68 | 5.60 | 10.30 | 0.00 | - | 200 | 285 | 60.07% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 50.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 2 | 89 | 59.28% |
| CYTK260116P00055000 | 2024-06-05 2:51PM EDT | 55.00 | 12.49 | 10.50 | 15.00 | 0.00 | - | 5 | 101 | 54.80% |
| CYTK260116P00060000 | 2024-06-20 9:59AM EDT | 60.00 | 16.50 | 13.50 | 18.00 | 0.00 | - | 8 | 669 | 53.57% |
| CYTK260116P00065000 | 2024-06-11 9:54AM EDT | 65.00 | 18.30 | 16.50 | 21.50 | 0.00 | - | 10 | 1,025 | 53.43% |
| CYTK260116P00070000 | 2024-05-29 3:51PM EDT | 70.00 | 24.59 | 20.00 | 24.50 | 0.00 | - | 29 | 41 | 50.71% |
| CYTK260116P00075000 | 2024-06-20 9:57AM EDT | 75.00 | 26.10 | 23.50 | 28.50 | 0.00 | - | 1 | 44 | 51.07% |
| CYTK260116P00080000 | 2024-05-15 12:43PM EDT | 80.00 | 25.40 | 27.10 | 32.00 | 0.00 | - | 326 | 368 | 48.92% |
| CYTK260116P00085000 | 2024-01-11 3:22PM EDT | 85.00 | 18.50 | 18.10 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK260116P00090000 | 2024-06-03 10:01AM EDT | 90.00 | 40.30 | 35.50 | 40.50 | 0.00 | - | 2 | 56 | 48.88% |
| CYTK260116P00095000 | 2024-01-08 2:33PM EDT | 95.00 | 5.25 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| CYTK260116P00100000 | 2024-01-23 12:05PM EDT | 100.00 | 25.33 | 27.80 | 32.00 | 0.00 | - | 9 | 9 | 0.00% |
| CYTK260116P00110000 | 2024-04-29 9:56AM EDT | 110.00 | 49.82 | 59.50 | 64.50 | 0.00 | - | 5 | 0 | 64.71% |
| CYTK260116P00120000 | 2024-01-03 2:21PM EDT | 120.00 | 36.50 | 38.50 | 43.00 | 0.00 | - | - | 37 | 0.00% |
| CYTK260116P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 77.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.