Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719C00030000 | 2024-05-28 9:35AM EDT | 30.00 | 19.00 | 20.60 | 25.00 | 0.00 | - | 5 | 0 | 198.14% |
| CYTK240719C00040000 | 2024-06-05 10:38AM EDT | 40.00 | 12.45 | 11.00 | 15.00 | 0.00 | - | 13 | 2 | 120.80% |
| CYTK240719C00045000 | 2024-05-24 1:14PM EDT | 45.00 | 4.70 | 6.60 | 10.40 | 0.00 | - | 1 | 0 | 50.59% |
| CYTK240719C00050000 | 2024-06-17 11:00AM EDT | 50.00 | 4.65 | 3.80 | 4.50 | 0.00 | - | 10 | 21 | 45.26% |
| CYTK240719C00055000 | 2024-06-18 9:49AM EDT | 55.00 | 2.00 | 1.70 | 2.25 | -0.45 | -18.37% | 2 | 638 | 49.49% |
| CYTK240719C00060000 | 2024-06-17 12:45PM EDT | 60.00 | 1.12 | 0.75 | 1.20 | 0.00 | - | 5 | 2,409 | 50.88% |
| CYTK240719C00065000 | 2024-06-13 9:57AM EDT | 65.00 | 1.00 | 0.15 | 4.60 | 0.00 | - | 6 | 62 | 97.49% |
| CYTK240719C00070000 | 2024-06-17 1:49PM EDT | 70.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 58.98% |
| CYTK240719C00075000 | 2024-05-22 11:41AM EDT | 75.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 78 | 88 | 76.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719P00030000 | 2024-06-05 1:30PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 87.50% |
| CYTK240719P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 69.63% |
| CYTK240719P00045000 | 2024-06-05 10:24AM EDT | 45.00 | 1.40 | 0.00 | 1.75 | 0.00 | - | - | 1 | 60.99% |
| CYTK240719P00050000 | 2024-06-18 9:41AM EDT | 50.00 | 1.43 | 1.30 | 1.80 | -0.07 | -4.67% | 1 | 71 | 50.46% |
| CYTK240719P00055000 | 2024-06-17 10:22AM EDT | 55.00 | 4.20 | 4.10 | 4.70 | 0.00 | - | 1 | 1,040 | 51.76% |
| CYTK240719P00060000 | 2024-06-17 12:47PM EDT | 60.00 | 7.80 | 8.00 | 9.50 | 0.00 | - | 1 | 459 | 65.87% |
| CYTK240719P00075000 | 2024-05-23 9:54AM EDT | 75.00 | 27.10 | 20.50 | 25.00 | 0.00 | - | - | 0 | 89.55% |
| CYTK240719P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 20.71 | 24.70 | 28.00 | 0.00 | - | 3 | 0 | 108.79% |
© 2024 Yahoo. All rights reserved.