Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517C00022000 | 2024-01-08 1:56PM EDT | 22.00 | 68.00 | 55.20 | 58.00 | 0.00 | - | - | 1 | 6,616.41% |
| CYTK240517C00025000 | 2024-01-11 1:19PM EDT | 25.00 | 59.40 | 51.00 | 55.00 | 0.00 | - | 1 | 1 | 5,185.16% |
| CYTK240517C00027000 | 2023-12-27 2:14PM EDT | 27.00 | 56.40 | 54.50 | 58.50 | 0.00 | - | 3 | 3 | 6,758.59% |
| CYTK240517C00028000 | 2023-10-03 3:13PM EDT | 28.00 | 9.50 | 13.90 | 15.20 | 0.00 | - | - | 8 | 0.00% |
| CYTK240517C00031000 | 2023-12-27 10:31AM EDT | 31.00 | 49.00 | 51.20 | 55.00 | 0.00 | - | 14 | 11 | 5,471.09% |
| CYTK240517C00032000 | 2024-01-11 1:19PM EDT | 32.00 | 52.80 | 44.30 | 47.50 | 0.00 | - | 1 | 15 | 3,797.27% |
| CYTK240517C00034000 | 2023-12-12 11:12AM EDT | 34.00 | 13.50 | 51.20 | 54.50 | 0.00 | - | 8 | 11 | 5,496.09% |
| CYTK240517C00035000 | 2024-05-01 11:48AM EDT | 35.00 | 28.00 | 22.60 | 27.00 | 0.00 | - | 4 | 6 | 602.34% |
| CYTK240517C00036000 | 2024-01-19 4:59PM EDT | 36.00 | 46.00 | 40.00 | 44.00 | 0.00 | - | 19 | 4 | 3,309.77% |
| CYTK240517C00037000 | 2024-03-07 4:24PM EDT | 37.00 | 29.57 | 33.90 | 37.80 | 0.00 | - | 2 | 2 | 2,470.12% |
| CYTK240517C00039000 | 2023-12-27 1:59PM EDT | 39.00 | 44.20 | 42.80 | 47.50 | 0.00 | - | 3 | 2 | 3,945.31% |
| CYTK240517C00040000 | 2024-01-18 3:43PM EDT | 40.00 | 44.40 | 35.80 | 40.00 | 0.00 | - | 8 | 11 | 2,886.52% |
| CYTK240517C00042000 | 2023-11-07 2:06PM EDT | 42.00 | 9.20 | 7.00 | 8.70 | 0.00 | - | - | 71 | 0.00% |
| CYTK240517C00043000 | 2023-11-07 2:06PM EDT | 43.00 | 8.70 | 7.40 | 8.40 | 0.00 | - | 16 | 22 | 0.00% |
| CYTK240517C00045000 | 2024-05-02 11:01AM EDT | 45.00 | 19.70 | 13.10 | 16.60 | 0.00 | - | 10 | 5,012 | 366.80% |
| CYTK240517C00046000 | 2023-12-27 10:32AM EDT | 46.00 | 37.10 | 37.00 | 41.00 | 0.00 | - | - | 2 | 3,253.91% |
| CYTK240517C00047000 | 2024-01-04 1:21PM EDT | 47.00 | 43.50 | 34.40 | 39.00 | 0.00 | - | 45 | 12 | 2,990.63% |
| CYTK240517C00048000 | 2023-12-27 10:32AM EDT | 48.00 | 36.20 | 35.00 | 39.40 | 0.00 | - | 1 | 3 | 3,085.16% |
| CYTK240517C00049000 | 2023-12-27 10:32AM EDT | 49.00 | 34.90 | 34.10 | 38.50 | 0.00 | - | 3 | 4 | 3,005.08% |
| CYTK240517C00050000 | 2024-05-14 1:43PM EDT | 50.00 | 8.50 | 7.90 | 11.70 | 0.00 | - | 4 | 93 | 242.97% |
| CYTK240517C00055000 | 2024-05-17 3:06PM EDT | 55.00 | 4.50 | 3.20 | 6.40 | -0.50 | -10.00% | 2 | 40 | 135.55% |
| CYTK240517C00058000 | 2024-05-17 1:29PM EDT | 58.00 | 1.10 | 0.40 | 3.70 | -1.55 | -58.49% | 5 | 5 | 91.60% |
| CYTK240517C00059000 | 2024-05-17 3:39PM EDT | 59.00 | 0.70 | 0.00 | 2.60 | -0.85 | -54.84% | 12 | 17 | 81.84% |
| CYTK240517C00060000 | 2024-05-17 3:29PM EDT | 60.00 | 0.28 | 0.00 | 0.50 | -1.02 | -78.46% | 12 | 375 | 56.93% |
| CYTK240517C00061000 | 2024-05-15 12:46PM EDT | 61.00 | 0.70 | 0.10 | 3.20 | 0.00 | - | 4 | 15 | 183.79% |
| CYTK240517C00062000 | 2024-05-17 3:56PM EDT | 62.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 179 | 62.11% |
| CYTK240517C00063000 | 2024-05-15 2:07PM EDT | 63.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 26 | 41 | 151.37% |
| CYTK240517C00064000 | 2024-05-15 2:31PM EDT | 64.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 28 | 336 | 183.79% |
| CYTK240517C00065000 | 2024-05-17 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 83 | 276 | 103.91% |
| CYTK240517C00066000 | 2024-05-10 10:14AM EDT | 66.00 | 2.85 | 0.00 | 1.65 | 0.00 | - | 4 | 13 | 230.66% |
| CYTK240517C00067000 | 2024-05-14 10:00AM EDT | 67.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 58 | 176.17% |
| CYTK240517C00068000 | 2024-05-16 12:55PM EDT | 68.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 66 | 288.87% |
| CYTK240517C00069000 | 2024-05-10 10:55AM EDT | 69.00 | 2.17 | 0.00 | 2.00 | 0.00 | - | 7 | 8 | 307.23% |
| CYTK240517C00070000 | 2024-05-17 3:47PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 832 | 142.19% |
| CYTK240517C00071000 | 2024-05-14 2:18PM EDT | 71.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 342.38% |
| CYTK240517C00072000 | 2024-05-14 2:40PM EDT | 72.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 542 | 337.11% |
| CYTK240517C00073000 | 2024-05-13 1:18PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 50.00% |
| CYTK240517C00074000 | 2024-05-17 10:09AM EDT | 74.00 | 0.05 | 0.00 | 1.65 | -1.69 | -97.13% | 3 | 10 | 367.97% |
| CYTK240517C00075000 | 2024-05-14 3:15PM EDT | 75.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 127 | 1,503 | 192.19% |
| CYTK240517C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 1.70 | 0.00 | 1.65 | 0.00 | - | 464 | 432 | 397.46% |
| CYTK240517C00080000 | 2024-05-17 9:31AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 850 | 289.06% |
| CYTK240517C00085000 | 2024-05-16 2:36PM EDT | 85.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 3,984 | 433.20% |
| CYTK240517C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 1,507 | 345.31% |
| CYTK240517C00095000 | 2024-05-15 2:47PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 672 | 434.38% |
| CYTK240517C00100000 | 2024-05-07 3:48PM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 38 | 648 | 384.38% |
| CYTK240517C00105000 | 2024-05-13 11:30AM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 242 | 415.63% |
| CYTK240517C00110000 | 2024-05-13 11:58AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,759 | 446.88% |
| CYTK240517C00115000 | 2024-05-02 1:50PM EDT | 115.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 40 | 1,248 | 475.00% |
| CYTK240517C00120000 | 2024-05-02 12:57PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 1,216 | 500.00% |
| CYTK240517C00125000 | 2024-05-10 1:06PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 650 | 525.00% |
| CYTK240517C00130000 | 2024-04-05 3:21PM EDT | 130.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 31 | 172 | 660.94% |
| CYTK240517C00135000 | 2024-04-05 2:42PM EDT | 135.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 14 | 26 | 757.81% |
| CYTK240517C00160000 | 2024-01-12 11:41AM EDT | 160.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 1,360.55% |
| CYTK240517C00165000 | 2024-04-08 10:37AM EDT | 165.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 1,387.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517P00015000 | 2024-01-11 12:02PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,645 | 1,025.00% |
| CYTK240517P00018000 | 2023-12-11 12:53PM EDT | 18.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | - | 1 | 1,728.91% |
| CYTK240517P00019000 | 2023-12-27 2:49PM EDT | 19.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 1,399.22% |
| CYTK240517P00020000 | 2024-01-11 2:33PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 50 | 77 | 1,217.19% |
| CYTK240517P00025000 | 2024-02-21 2:53PM EDT | 25.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 23 | 29 | 1,036.72% |
| CYTK240517P00027000 | 2023-12-29 10:30AM EDT | 27.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 1,486.33% |
| CYTK240517P00028000 | 2024-01-12 1:20PM EDT | 28.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 1,130.47% |
| CYTK240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 50.00% |
| CYTK240517P00031000 | 2024-01-25 11:19AM EDT | 31.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 1,273.83% |
| CYTK240517P00033000 | 2023-12-27 10:44AM EDT | 33.00 | 3.90 | 0.00 | 1.95 | 0.00 | - | - | 1 | 885.94% |
| CYTK240517P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 151 | 592.97% |
| CYTK240517P00036000 | 2024-03-19 3:14PM EDT | 36.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 712.50% |
| CYTK240517P00037000 | 2024-03-19 3:14PM EDT | 37.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 5 | 20 | 661.72% |
| CYTK240517P00038000 | 2024-04-19 12:40PM EDT | 38.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 717.58% |
| CYTK240517P00040000 | 2024-05-10 2:34PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 143 | 321.88% |
| CYTK240517P00042000 | 2024-05-13 11:03AM EDT | 42.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 7 | 558.20% |
| CYTK240517P00043000 | 2024-05-13 11:57AM EDT | 43.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | 14 | 529.69% |
| CYTK240517P00044000 | 2024-05-13 11:07AM EDT | 44.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 20 | 358 | 501.17% |
| CYTK240517P00045000 | 2024-05-14 1:30PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 5,824 | 234.38% |
| CYTK240517P00046000 | 2023-12-27 11:39AM EDT | 46.00 | 1.80 | 0.10 | 2.60 | 0.00 | - | - | 0 | 526.76% |
| CYTK240517P00047000 | 2024-05-02 1:57PM EDT | 47.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 14 | 19 | 418.36% |
| CYTK240517P00050000 | 2024-05-16 12:05PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 735 | 172.66% |
| CYTK240517P00055000 | 2024-05-17 12:02PM EDT | 55.00 | 0.22 | 0.00 | 1.30 | +0.17 | +340.00% | 4 | 2,005 | 185.55% |
| CYTK240517P00056000 | 2024-05-16 3:13PM EDT | 56.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 183.01% |
| CYTK240517P00057000 | 2024-05-14 12:46PM EDT | 57.00 | 0.85 | 0.00 | 2.10 | 0.00 | - | 9 | 15 | 170.51% |
| CYTK240517P00058000 | 2024-05-15 10:54AM EDT | 58.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 12 | 113 | 112.70% |
| CYTK240517P00059000 | 2024-05-16 12:05PM EDT | 59.00 | 0.39 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 104.88% |
| CYTK240517P00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.80 | 0.20 | 2.05 | +0.25 | +45.45% | 289 | 3,472 | 69.73% |
| CYTK240517P00061000 | 2024-05-17 11:01AM EDT | 61.00 | 1.70 | 0.10 | 3.60 | -1.60 | -48.48% | 1 | 69 | 74.41% |
| CYTK240517P00062000 | 2024-05-16 11:13AM EDT | 62.00 | 2.00 | 0.75 | 4.20 | 0.00 | - | 3 | 10 | 220.31% |
| CYTK240517P00063000 | 2024-05-14 2:43PM EDT | 63.00 | 4.40 | 1.75 | 5.50 | 0.00 | - | 4 | 6 | 89.06% |
| CYTK240517P00064000 | 2024-05-17 11:01AM EDT | 64.00 | 4.40 | 2.80 | 6.40 | +0.45 | +11.39% | 2 | 15 | 101.56% |
| CYTK240517P00065000 | 2024-05-17 2:32PM EDT | 65.00 | 5.70 | 3.80 | 7.50 | +1.70 | +42.50% | 7 | 2,216 | 126.95% |
| CYTK240517P00066000 | 2024-05-13 11:35AM EDT | 66.00 | 8.00 | 4.80 | 8.50 | 0.00 | - | 2 | 15 | 142.97% |
| CYTK240517P00067000 | 2024-04-24 2:49PM EDT | 67.00 | 6.40 | 5.80 | 9.30 | 0.00 | - | - | 17 | 132.81% |
| CYTK240517P00070000 | 2024-05-17 3:08PM EDT | 70.00 | 10.40 | 8.70 | 12.40 | -1.43 | -12.09% | 13 | 1,922 | 171.09% |
| CYTK240517P00071000 | 2024-05-10 3:36PM EDT | 71.00 | 10.00 | 9.60 | 14.00 | 0.00 | - | - | 0 | 246.29% |
| CYTK240517P00075000 | 2024-05-14 10:01AM EDT | 75.00 | 17.00 | 14.10 | 16.90 | 0.00 | - | 2 | 395 | 196.88% |
| CYTK240517P00080000 | 2024-05-17 10:44AM EDT | 80.00 | 20.21 | 19.10 | 22.20 | +0.21 | +1.05% | 5 | 1,807 | 320.31% |
| CYTK240517P00085000 | 2024-05-16 3:04PM EDT | 85.00 | 25.00 | 23.80 | 27.20 | 0.00 | - | 11 | 263 | 284.38% |
| CYTK240517P00090000 | 2024-04-23 9:30AM EDT | 90.00 | 24.63 | 28.70 | 32.50 | 0.00 | - | 5 | 246 | 396.09% |
| CYTK240517P00095000 | 2024-02-01 1:42PM EDT | 95.00 | 19.10 | 24.30 | 26.50 | 0.00 | - | 24 | 242 | 0.00% |
| CYTK240517P00100000 | 2024-05-13 11:39AM EDT | 100.00 | 42.70 | 38.20 | 43.00 | 0.00 | - | 10 | 5 | 476.56% |
| CYTK240517P00105000 | 2024-01-08 4:52PM EDT | 105.00 | 7.80 | 27.00 | 31.20 | 0.00 | - | - | 2 | 0.00% |
| CYTK240517P00110000 | 2024-01-08 4:46PM EDT | 110.00 | 8.00 | 31.00 | 35.50 | 0.00 | - | 10 | 11 | 0.00% |
| CYTK240517P00115000 | 2024-01-11 11:41AM EDT | 115.00 | 28.00 | 36.00 | 40.90 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240517P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.80 | 50.60 | 55.50 | 0.00 | - | 53 | 0 | 0.00% |
| CYTK240517P00145000 | 2024-01-11 11:42AM EDT | 145.00 | 59.40 | 65.60 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.