Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00055000 | 2024-06-25 1:38PM EDT | 2024-06-28 | 0.60 | 0.05 | 0.30 | 0.00 | - | 13 | 20 | 53.03% |
| CYTK240719C00055000 | 2024-06-25 11:10AM EDT | 2024-07-19 | 1.55 | 1.20 | 1.85 | -0.66 | -29.86% | 9 | 665 | 50.54% |
| CYTK240816C00055000 | 2024-06-25 3:40PM EDT | 2024-08-16 | 3.50 | 3.00 | 3.90 | -1.00 | -22.22% | 75 | 242 | 54.69% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 2024-11-15 | 7.45 | 6.50 | 7.10 | 0.00 | - | 4 | 1 | 58.37% |
| CYTK241220C00055000 | 2024-06-04 12:02PM EDT | 2024-12-20 | 4.20 | 7.30 | 8.00 | 0.00 | - | 138 | 344 | 58.12% |
| CYTK250117C00055000 | 2024-06-24 9:49AM EDT | 2025-01-17 | 8.59 | 7.80 | 8.50 | 0.00 | - | 2 | 49 | 57.20% |
| CYTK260116C00055000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 11.15 | 11.90 | 15.40 | 0.00 | - | 11 | 14 | 55.74% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00055000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 2.04 | 1.40 | 3.80 | 0.00 | - | 1 | 1 | 64.55% |
| CYTK240719P00055000 | 2024-06-25 1:38PM EDT | 2024-07-19 | 2.80 | 3.20 | 3.80 | -0.40 | -12.50% | 8 | 1,080 | 47.12% |
| CYTK240816P00055000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 5.20 | 4.80 | 5.60 | +0.10 | +1.96% | 47 | 596 | 54.96% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 2024-11-15 | 8.10 | 7.50 | 8.30 | 0.00 | - | 77 | 81 | 50.59% |
| CYTK241220P00055000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 8.50 | 8.20 | 8.90 | -0.60 | -6.59% | 48 | 35 | 52.14% |
| CYTK250117P00055000 | 2024-06-13 10:00AM EDT | 2025-01-17 | 8.10 | 8.30 | 10.00 | 0.00 | - | 1 | 124 | 50.05% |
| CYTK260116P00055000 | 2024-06-05 2:51PM EDT | 2026-01-16 | 12.49 | 10.70 | 15.20 | 0.00 | - | 5 | 101 | 53.48% |
© 2024 Yahoo. All rights reserved.