Viking Therapeutics, Inc. (VKTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240510C00055000 | 2024-05-03 2:19PM EDT | 55.00 | 22.34 | 20.00 | 23.60 | +22.34 | - | 1 | 0 | 277.34% |
| VKTX240510C00059000 | 2024-04-12 10:50AM EDT | 59.00 | 12.50 | 16.00 | 18.90 | 0.00 | - | 13 | 13 | 195.51% |
| VKTX240510C00060000 | 2024-04-29 10:38AM EDT | 60.00 | 13.30 | 15.60 | 17.80 | 0.00 | - | 1 | 14 | 179.98% |
| VKTX240510C00062000 | 2024-04-30 12:44PM EDT | 62.00 | 14.40 | 13.60 | 15.60 | 0.00 | - | 10 | 11 | 149.61% |
| VKTX240510C00063000 | 2024-04-30 1:38PM EDT | 63.00 | 14.80 | 13.20 | 15.10 | 0.00 | - | 10 | 15 | 104.30% |
| VKTX240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 12.75 | 12.60 | 13.60 | 0.00 | - | 11 | 11 | 91.41% |
| VKTX240510C00065000 | 2024-05-03 12:23PM EDT | 65.00 | 11.95 | 10.10 | 13.80 | +2.35 | +24.48% | 5 | 16 | 182.13% |
| VKTX240510C00066000 | 2024-05-03 3:48PM EDT | 66.00 | 11.50 | 10.00 | 11.80 | +2.40 | +26.37% | 10 | 9 | 127.25% |
| VKTX240510C00067000 | 2024-05-01 9:49AM EDT | 67.00 | 11.90 | 9.40 | 11.10 | 0.00 | - | 5 | 15 | 86.13% |
| VKTX240510C00068000 | 2024-04-30 1:18PM EDT | 68.00 | 10.60 | 9.10 | 10.40 | 0.00 | - | 1 | 18 | 107.52% |
| VKTX240510C00069000 | 2024-05-03 10:53AM EDT | 69.00 | 7.77 | 8.50 | 9.30 | -1.05 | -11.90% | 1 | 17 | 105.62% |
| VKTX240510C00070000 | 2024-05-03 3:23PM EDT | 70.00 | 9.00 | 7.80 | 8.70 | +2.18 | +31.96% | 20 | 33 | 110.55% |
| VKTX240510C00071000 | 2024-05-03 2:19PM EDT | 71.00 | 7.84 | 7.20 | 7.80 | +1.34 | +20.62% | 14 | 16 | 109.86% |
| VKTX240510C00072000 | 2024-05-03 2:24PM EDT | 72.00 | 7.26 | 5.20 | 8.40 | +0.81 | +12.56% | 30 | 54 | 109.67% |
| VKTX240510C00073000 | 2024-05-03 2:25PM EDT | 73.00 | 6.80 | 5.50 | 7.50 | +2.40 | +54.55% | 28 | 24 | 120.70% |
| VKTX240510C00074000 | 2024-05-03 1:15PM EDT | 74.00 | 5.87 | 4.00 | 6.10 | +1.43 | +32.21% | 8 | 67 | 95.31% |
| VKTX240510C00075000 | 2024-05-03 3:55PM EDT | 75.00 | 5.60 | 4.30 | 5.50 | +1.60 | +40.00% | 53 | 132 | 108.15% |
| VKTX240510C00076000 | 2024-05-03 12:26PM EDT | 76.00 | 4.82 | 3.80 | 5.10 | +1.22 | +33.89% | 22 | 135 | 110.55% |
| VKTX240510C00077000 | 2024-05-03 3:58PM EDT | 77.00 | 4.42 | 4.30 | 4.70 | +1.47 | +49.83% | 144 | 129 | 125.73% |
| VKTX240510C00078000 | 2024-05-03 3:53PM EDT | 78.00 | 4.10 | 3.90 | 4.30 | +1.00 | +32.26% | 110 | 47 | 127.15% |
| VKTX240510C00079000 | 2024-05-03 3:57PM EDT | 79.00 | 3.60 | 3.60 | 3.80 | +1.35 | +60.00% | 86 | 119 | 127.69% |
| VKTX240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 3.45 | 3.30 | 3.60 | +1.25 | +56.82% | 1,153 | 284 | 131.49% |
| VKTX240510C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 3.20 | 2.80 | 3.50 | +1.42 | +79.78% | 135 | 20 | 133.11% |
| VKTX240510C00082000 | 2024-05-03 3:51PM EDT | 82.00 | 2.90 | 2.85 | 3.20 | +1.12 | +62.92% | 606 | 36 | 139.06% |
| VKTX240510C00083000 | 2024-05-03 3:58PM EDT | 83.00 | 2.80 | 1.90 | 3.00 | +1.33 | +90.48% | 126 | 52 | 130.96% |
| VKTX240510C00084000 | 2024-05-03 3:54PM EDT | 84.00 | 2.65 | 1.85 | 2.80 | +1.45 | +120.83% | 49 | 20 | 135.55% |
| VKTX240510C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 2.50 | 2.45 | 2.55 | +1.17 | +87.97% | 543 | 649 | 149.12% |
| VKTX240510C00086000 | 2024-05-03 3:52PM EDT | 86.00 | 2.30 | 2.00 | 2.70 | +2.30 | - | 33 | 9 | 152.20% |
| VKTX240510C00087000 | 2024-05-03 3:28PM EDT | 87.00 | 2.45 | 1.55 | 2.30 | +1.40 | +133.33% | 68 | 79 | 145.61% |
| VKTX240510C00088000 | 2024-05-03 3:16PM EDT | 88.00 | 2.19 | 1.30 | 2.15 | +2.19 | - | 17 | 27 | 145.61% |
| VKTX240510C00089000 | 2024-05-03 3:15PM EDT | 89.00 | 2.00 | 1.90 | 2.10 | +0.70 | +53.85% | 644 | 13 | 162.11% |
| VKTX240510C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 1.90 | 1.60 | 1.90 | +1.05 | +123.53% | 595 | 366 | 159.77% |
| VKTX240510C00091000 | 2024-05-02 3:39PM EDT | 91.00 | 0.75 | 0.45 | 2.10 | +0.75 | - | - | 6 | 147.66% |
| VKTX240510C00092000 | 2024-05-03 12:33PM EDT | 92.00 | 1.61 | 1.40 | 1.70 | +1.61 | - | 7 | 2 | 164.65% |
| VKTX240510C00093000 | 2024-05-03 3:00PM EDT | 93.00 | 1.70 | 1.30 | 1.55 | +1.25 | +277.78% | 1 | 11 | 165.58% |
| VKTX240510C00094000 | 2024-04-30 3:41PM EDT | 94.00 | 1.45 | 0.60 | 1.45 | +1.45 | - | - | 2 | 153.71% |
| VKTX240510C00095000 | 2024-05-03 3:55PM EDT | 95.00 | 1.27 | 1.00 | 1.40 | +0.72 | +130.91% | 244 | 99 | 167.14% |
| VKTX240510C00096000 | 2024-05-03 11:29AM EDT | 96.00 | 1.24 | 1.00 | 1.55 | +1.24 | - | 2 | 0 | 175.88% |
| VKTX240510C00097000 | 2024-05-03 12:40PM EDT | 97.00 | 1.15 | 1.05 | 1.25 | +1.15 | - | 4 | 0 | 175.39% |
| VKTX240510C00098000 | 2024-05-03 3:46PM EDT | 98.00 | 1.15 | 0.95 | 1.20 | +1.15 | - | 20 | 4 | 176.86% |
| VKTX240510C00099000 | 2024-05-03 3:49PM EDT | 99.00 | 1.05 | 0.85 | 1.10 | +1.05 | - | 85 | 1 | 176.76% |
| VKTX240510C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.95 | 0.80 | 1.00 | +0.60 | +171.43% | 597 | 1,200 | 177.54% |
| VKTX240510C00101000 | 2024-05-03 3:12PM EDT | 101.00 | 1.15 | 0.80 | 1.00 | +1.15 | - | 8 | 0 | 182.13% |
| VKTX240510C00102000 | 2024-05-03 3:30PM EDT | 102.00 | 1.04 | 0.80 | 0.95 | +1.04 | - | 3 | 0 | 185.35% |
| VKTX240510C00103000 | 2024-05-01 1:53PM EDT | 103.00 | 0.29 | 0.70 | 0.90 | +0.29 | - | - | 4 | 185.35% |
| VKTX240510C00104000 | 2024-05-03 12:45PM EDT | 104.00 | 0.87 | 0.00 | 0.85 | +0.87 | - | 1 | 5 | 163.67% |
| VKTX240510C00105000 | 2024-05-03 12:04PM EDT | 105.00 | 0.97 | 0.45 | 0.85 | +0.47 | +94.00% | 20 | 45 | 184.38% |
| VKTX240510C00110000 | 2024-05-03 3:57PM EDT | 110.00 | 0.52 | 0.00 | 0.65 | +0.02 | +4.00% | 84 | 14 | 176.76% |
| VKTX240510C00115000 | 2024-05-03 1:47PM EDT | 115.00 | 0.55 | 0.00 | 0.55 | +0.55 | - | 2 | 0 | 187.89% |
| VKTX240510C00120000 | 2024-04-29 11:12AM EDT | 120.00 | 0.05 | 0.10 | 0.45 | 0.00 | - | 2 | 5 | 203.52% |
| VKTX240510C00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.30 | 0.00 | 0.40 | -1.11 | -78.72% | 59 | 1 | 207.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240510P00045000 | 2024-04-10 11:03AM EDT | 45.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 4 | 298.83% |
| VKTX240510P00050000 | 2024-04-26 1:37PM EDT | 50.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.00% |
| VKTX240510P00053000 | 2024-04-29 1:21PM EDT | 53.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 15 | 12 | 131.25% |
| VKTX240510P00055000 | 2024-05-01 11:35AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 120.31% |
| VKTX240510P00057000 | 2024-04-23 2:35PM EDT | 57.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | - | 1 | 277.64% |
| VKTX240510P00058000 | 2024-04-24 1:00PM EDT | 58.00 | 1.70 | 0.00 | 1.95 | 0.00 | - | - | 5 | 207.62% |
| VKTX240510P00059000 | 2024-05-02 10:14AM EDT | 59.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 174.71% |
| VKTX240510P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 18 | 322 | 127.54% |
| VKTX240510P00061000 | 2024-05-03 2:37PM EDT | 61.00 | 0.10 | 0.05 | 0.35 | +0.10 | - | 72 | 10 | 120.51% |
| VKTX240510P00062000 | 2024-04-30 10:50AM EDT | 62.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 5 | 22 | 182.71% |
| VKTX240510P00063000 | 2024-04-30 3:41PM EDT | 63.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 4 | 9 | 154.59% |
| VKTX240510P00064000 | 2024-05-03 3:32PM EDT | 64.00 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 8 | 7 | 90.82% |
| VKTX240510P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 0.54 | 0.00 | 0.35 | +0.24 | +80.00% | 10 | 191 | 90.43% |
| VKTX240510P00066000 | 2024-05-03 3:30PM EDT | 66.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 250 | 4 | 88.67% |
| VKTX240510P00067000 | 2024-05-03 3:26PM EDT | 67.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 282 | 14 | 85.74% |
| VKTX240510P00068000 | 2024-05-03 3:54PM EDT | 68.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 112 | 21 | 102.34% |
| VKTX240510P00069000 | 2024-05-03 3:40PM EDT | 69.00 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 39 | 21 | 104.30% |
| VKTX240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 114 | 274 | 105.52% |
| VKTX240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.47 | 1.30 | 1.65 | +0.17 | +13.08% | 149 | 481 | 107.91% |
| VKTX240510P00072000 | 2024-05-03 3:38PM EDT | 72.00 | 1.92 | 1.35 | 1.95 | +0.02 | +1.05% | 219 | 259 | 103.71% |
| VKTX240510P00073000 | 2024-05-03 3:54PM EDT | 73.00 | 2.25 | 1.55 | 2.45 | 0.00 | - | 72 | 18 | 104.25% |
| VKTX240510P00074000 | 2024-05-03 1:43PM EDT | 74.00 | 2.96 | 2.20 | 2.90 | +0.26 | +9.63% | 20 | 25 | 109.47% |
| VKTX240510P00075000 | 2024-05-03 3:49PM EDT | 75.00 | 3.80 | 2.85 | 3.40 | +0.60 | +18.75% | 42 | 131 | 113.77% |
| VKTX240510P00076000 | 2024-05-03 3:58PM EDT | 76.00 | 3.60 | 3.60 | 5.10 | -0.10 | -2.70% | 31 | 13 | 135.11% |
| VKTX240510P00077000 | 2024-05-03 3:23PM EDT | 77.00 | 4.53 | 4.00 | 6.20 | +4.53 | - | 52 | 13 | 141.60% |
| VKTX240510P00078000 | 2024-05-03 3:47PM EDT | 78.00 | 5.30 | 3.50 | 5.20 | +1.30 | +32.50% | 118 | 7 | 105.47% |
| VKTX240510P00079000 | 2024-05-03 11:50AM EDT | 79.00 | 6.00 | 5.20 | 5.90 | -6.69 | -52.72% | 1 | 2 | 122.66% |
| VKTX240510P00080000 | 2024-05-03 3:51PM EDT | 80.00 | 6.46 | 6.20 | 6.50 | +6.46 | - | 125 | 11 | 127.83% |
| VKTX240510P00082000 | 2024-05-03 11:55AM EDT | 82.00 | 8.10 | 7.60 | 8.20 | +8.10 | - | 1 | 1 | 134.57% |
| VKTX240510P00083000 | 2024-05-03 11:49AM EDT | 83.00 | 8.80 | 7.90 | 10.40 | +8.80 | - | 1 | 0 | 150.98% |
| VKTX240510P00084000 | 2024-04-02 10:27AM EDT | 84.00 | 13.32 | 9.80 | 10.80 | 0.00 | - | - | 1 | 164.21% |
| VKTX240510P00085000 | 2024-04-05 3:01PM EDT | 85.00 | 13.50 | 10.10 | 12.70 | 0.00 | - | 1 | 2 | 175.68% |
| VKTX240510P00125000 | 2024-05-01 10:30AM EDT | 125.00 | 47.15 | 46.00 | 50.10 | +47.15 | - | - | 0 | 154.69% |
© 2024 Yahoo. All rights reserved.