Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.68 | 0.55 | 1.85 | -0.12 | -15.00% | 1 | 18 | 111.62% |
| CYTK240503C00067000 | 2024-05-01 3:08PM EDT | 67.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 95 | 111.33% |
| CYTK240503C00068000 | 2024-05-02 1:15PM EDT | 68.00 | 0.15 | 0.00 | 0.70 | -0.04 | -21.05% | 7 | 16 | 110.94% |
| CYTK240503C00069000 | 2024-04-08 9:30AM EDT | 69.00 | 6.90 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 119.34% |
| CYTK240503C00070000 | 2024-05-02 1:42PM EDT | 70.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 1 | 102 | 119.92% |
| CYTK240503C00072000 | 2024-04-23 10:43AM EDT | 72.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 4 | 198.24% |
| CYTK240503C00073000 | 2024-04-25 9:30AM EDT | 73.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 334.57% |
| CYTK240503C00074000 | 2024-04-26 11:27AM EDT | 74.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 5 | 57 | 286.33% |
| CYTK240503C00075000 | 2024-05-02 11:35AM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 107 | 159.38% |
| CYTK240503C00076000 | 2024-04-23 9:37AM EDT | 76.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 346.09% |
| CYTK240503C00077000 | 2024-04-15 9:57AM EDT | 77.00 | 1.69 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 273.05% |
| CYTK240503C00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 50 | 68 | 312.89% |
| CYTK240503C00081000 | 2024-04-29 2:41PM EDT | 81.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 7 | 70 | 325.39% |
| CYTK240503C00085000 | 2024-04-25 2:25PM EDT | 85.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 77 | 373.44% |
| CYTK240503C00090000 | 2024-04-24 11:51AM EDT | 90.00 | 1.48 | 0.00 | 1.00 | 0.00 | - | 4 | 64 | 428.13% |
| CYTK240503C00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 478.13% |
| CYTK240503C00100000 | 2024-04-12 9:43AM EDT | 100.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 341 | 524.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 72 | 400 | 169.34% |
| CYTK240503P00061000 | 2024-04-26 2:30PM EDT | 61.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 45 | 45 | 147.27% |
| CYTK240503P00062000 | 2024-04-26 3:13PM EDT | 62.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 31 | 31 | 130.66% |
| CYTK240503P00063000 | 2024-04-29 2:39PM EDT | 63.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 12 | 14 | 112.89% |
| CYTK240503P00064000 | 2024-04-26 3:58PM EDT | 64.00 | 0.98 | 0.65 | 2.25 | 0.00 | - | 4 | 8 | 120.51% |
| CYTK240503P00065000 | 2024-05-01 2:53PM EDT | 65.00 | 2.30 | 1.05 | 2.40 | 0.00 | - | 1 | 27 | 101.47% |
| CYTK240503P00066000 | 2024-04-12 1:38PM EDT | 66.00 | 1.47 | 1.45 | 3.60 | 0.00 | - | 1 | 1 | 114.45% |
| CYTK240503P00067000 | 2024-04-18 3:49PM EDT | 67.00 | 3.00 | 1.80 | 4.10 | 0.00 | - | - | 5 | 85.16% |
| CYTK240503P00068000 | 2024-04-09 9:30AM EDT | 68.00 | 2.00 | 2.55 | 5.30 | 0.00 | - | 1 | 1 | 100.78% |
| CYTK240503P00069000 | 2024-04-29 11:35AM EDT | 69.00 | 5.50 | 3.10 | 6.90 | 0.00 | - | 1 | 0 | 127.73% |
| CYTK240503P00070000 | 2024-04-25 9:31AM EDT | 70.00 | 6.00 | 4.60 | 7.70 | 0.00 | - | 25 | 40 | 163.28% |
| CYTK240503P00071000 | 2024-04-24 2:05PM EDT | 71.00 | 5.50 | 5.00 | 8.80 | 0.00 | - | - | 10 | 145.90% |
© 2024 Yahoo. All rights reserved.