Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00050000 | 2024-06-25 10:05AM EDT | 2024-06-28 | 3.71 | 2.25 | 5.20 | -0.19 | -4.87% | 1 | 27 | 105.76% |
| CYTK240719C00050000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 5.44 | 3.80 | 4.80 | +1.24 | +29.52% | 1 | 26 | 60.11% |
| CYTK240816C00050000 | 2024-06-17 10:50AM EDT | 2024-08-16 | 6.40 | 5.30 | 6.80 | 0.00 | - | 1 | 71 | 57.84% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 2024-11-15 | 8.50 | 8.60 | 10.90 | 0.00 | - | 1 | 5 | 64.56% |
| CYTK241220C00050000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 6.00 | 9.50 | 10.30 | 0.00 | - | 1 | 11 | 58.95% |
| CYTK250117C00050000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 7.50 | 9.50 | 11.20 | 0.00 | - | 1 | 1,560 | 57.81% |
| CYTK250718C00050000 | 2024-06-21 10:57AM EDT | 2025-07-18 | 13.00 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 58.36% |
| CYTK260116C00050000 | 2024-06-24 3:01PM EDT | 2026-01-16 | 17.00 | 14.10 | 18.60 | 0.00 | - | 4 | 110 | 59.33% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00050000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 80.18% |
| CYTK240719P00050000 | 2024-06-25 2:51PM EDT | 2024-07-19 | 0.90 | 0.75 | 1.20 | 0.00 | - | 23 | 77 | 44.95% |
| CYTK240816P00050000 | 2024-06-24 11:33AM EDT | 2024-08-16 | 2.75 | 2.25 | 2.75 | 0.00 | - | 9 | 430 | 52.05% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 2024-11-15 | 7.00 | 4.50 | 6.40 | 0.00 | - | 196 | 251 | 53.13% |
| CYTK241220P00050000 | 2024-06-10 3:13PM EDT | 2024-12-20 | 5.25 | 5.10 | 6.80 | 0.00 | - | 5 | 300 | 51.21% |
| CYTK250117P00050000 | 2024-06-06 9:35AM EDT | 2025-01-17 | 5.40 | 5.70 | 7.70 | 0.00 | - | 20 | 75 | 52.61% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 11.50 | 8.00 | 13.00 | 0.00 | - | 2 | 89 | 57.36% |
© 2024 Yahoo. All rights reserved.