Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816C00020000 | 2024-05-20 12:28PM EDT | 20.00 | 40.83 | 27.10 | 31.00 | 0.00 | - | - | 1 | 129.59% |
| CYTK240816C00033000 | 2024-01-09 10:30AM EDT | 33.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816C00040000 | 2024-05-28 10:16AM EDT | 40.00 | 9.25 | 7.70 | 11.90 | 0.00 | - | 1 | 2 | 52.81% |
| CYTK240816C00042000 | 2024-01-09 10:30AM EDT | 42.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00043000 | 2024-01-09 10:30AM EDT | 43.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240816C00045000 | 2024-05-28 10:16AM EDT | 45.00 | 5.85 | 6.00 | 8.30 | 0.00 | - | 1 | 12 | 61.01% |
| CYTK240816C00046000 | 2023-12-27 10:32AM EDT | 46.00 | 37.90 | 38.50 | 42.20 | 0.00 | - | - | 2 | 593.65% |
| CYTK240816C00049000 | 2024-05-30 11:53AM EDT | 49.00 | 4.70 | 2.80 | 5.70 | 0.00 | - | 1 | 1 | 50.37% |
| CYTK240816C00050000 | 2024-05-30 12:06PM EDT | 50.00 | 4.62 | 2.65 | 5.00 | 0.00 | - | 3 | 72 | 50.32% |
| CYTK240816C00055000 | 2024-05-30 10:57AM EDT | 55.00 | 2.22 | 1.90 | 4.30 | -0.03 | -1.33% | 2 | 154 | 61.16% |
| CYTK240816C00060000 | 2024-05-31 2:43PM EDT | 60.00 | 1.41 | 0.65 | 1.65 | -0.04 | -2.76% | 1 | 118 | 56.93% |
| CYTK240816C00065000 | 2024-05-23 1:52PM EDT | 65.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 12 | 19 | 65.14% |
| CYTK240816C00070000 | 2024-05-29 12:37PM EDT | 70.00 | 0.62 | 0.05 | 1.70 | 0.00 | - | 2 | 286 | 64.21% |
| CYTK240816C00075000 | 2024-05-14 3:15PM EDT | 75.00 | 2.63 | 0.00 | 0.60 | 0.00 | - | 2 | 65 | 56.54% |
| CYTK240816C00080000 | 2024-05-28 11:00AM EDT | 80.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1,139 | 106.74% |
| CYTK240816C00085000 | 2024-05-13 11:49AM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 171 | 114.18% |
| CYTK240816C00090000 | 2024-05-30 1:00PM EDT | 90.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 4 | 156 | 77.93% |
| CYTK240816C00095000 | 2024-05-23 1:21PM EDT | 95.00 | 1.35 | 0.05 | 0.50 | 0.00 | - | 26 | 235 | 77.64% |
| CYTK240816C00100000 | 2024-05-13 3:55PM EDT | 100.00 | 0.95 | 0.05 | 2.00 | 0.00 | - | 38 | 572 | 106.49% |
| CYTK240816C00105000 | 2024-05-22 12:30PM EDT | 105.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 5 | 573 | 118.36% |
| CYTK240816C00110000 | 2024-04-30 12:41PM EDT | 110.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 4 | 347 | 104.69% |
| CYTK240816C00115000 | 2024-05-20 3:42PM EDT | 115.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 5 | 15 | 115.04% |
| CYTK240816C00120000 | 2024-05-14 10:45AM EDT | 120.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 21 | 119.04% |
| CYTK240816C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 1 | 24 | 122.90% |
| CYTK240816C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 1 | 13 | 130.18% |
| CYTK240816C00135000 | 2024-04-02 1:06PM EDT | 135.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | - | 21 | 132.23% |
| CYTK240816C00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 10 | 180.96% |
| CYTK240816C00165000 | 2024-04-29 3:44PM EDT | 165.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 8 | 100.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240816P00020000 | 2024-04-29 10:54AM EDT | 20.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 151.47% |
| CYTK240816P00030000 | 2024-01-16 4:01PM EDT | 30.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | - | 2 | 115.09% |
| CYTK240816P00031000 | 2023-12-27 10:30AM EDT | 31.00 | 3.30 | 0.00 | 2.70 | 0.00 | - | - | 1 | 95.70% |
| CYTK240816P00032000 | 2023-12-27 10:30AM EDT | 32.00 | 3.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 97.41% |
| CYTK240816P00033000 | 2023-12-27 10:31AM EDT | 33.00 | 2.50 | 0.00 | 2.85 | 0.00 | - | - | 10 | 87.40% |
| CYTK240816P00035000 | 2024-03-11 11:12AM EDT | 35.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 96.19% |
| CYTK240816P00038000 | 2024-05-28 10:10AM EDT | 38.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 3 | 22 | 58.81% |
| CYTK240816P00041000 | 2024-05-29 3:37PM EDT | 41.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 53 | 55 | 64.75% |
| CYTK240816P00042000 | 2024-05-29 12:56PM EDT | 42.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 47.51% |
| CYTK240816P00045000 | 2024-05-28 11:22AM EDT | 45.00 | 3.00 | 0.80 | 4.50 | 0.00 | - | 3 | 248 | 71.51% |
| CYTK240816P00046000 | 2024-05-24 12:34PM EDT | 46.00 | 3.03 | 1.65 | 5.00 | 0.00 | - | 1 | 9 | 51.73% |
| CYTK240816P00047000 | 2024-05-23 11:19AM EDT | 47.00 | 2.75 | 2.75 | 5.10 | 0.00 | - | 6 | 8 | 53.17% |
| CYTK240816P00048000 | 2024-05-23 10:21AM EDT | 48.00 | 3.10 | 2.10 | 5.60 | 0.00 | - | - | 1 | 66.43% |
| CYTK240816P00049000 | 2024-05-24 12:25PM EDT | 49.00 | 3.99 | 2.55 | 6.30 | 0.00 | - | 4 | 7 | 68.02% |
| CYTK240816P00050000 | 2024-05-28 11:01AM EDT | 50.00 | 6.20 | 3.30 | 6.50 | 0.00 | - | 20 | 492 | 63.67% |
| CYTK240816P00055000 | 2024-05-30 11:42AM EDT | 55.00 | 7.92 | 6.40 | 10.10 | 0.00 | - | 3 | 584 | 67.14% |
| CYTK240816P00060000 | 2024-05-30 11:42AM EDT | 60.00 | 11.70 | 11.10 | 14.40 | +0.03 | +0.26% | 2 | 107 | 51.22% |
| CYTK240816P00065000 | 2024-05-24 3:52PM EDT | 65.00 | 17.30 | 15.30 | 18.80 | 0.00 | - | 13 | 147 | 77.81% |
| CYTK240816P00070000 | 2024-05-29 9:34AM EDT | 70.00 | 22.10 | 19.60 | 24.00 | 0.00 | - | 3 | 132 | 50.00% |
| CYTK240816P00075000 | 2024-05-30 10:48AM EDT | 75.00 | 27.60 | 24.70 | 28.60 | 0.00 | - | 10 | 41 | 50.39% |
| CYTK240816P00080000 | 2024-05-23 2:35PM EDT | 80.00 | 31.00 | 29.60 | 34.00 | 0.00 | - | 2 | 0 | 63.28% |
| CYTK240816P00085000 | 2024-03-04 4:29PM EDT | 85.00 | 23.20 | 20.00 | 23.40 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK240816P00090000 | 2024-05-23 1:11PM EDT | 90.00 | 40.50 | 40.00 | 43.90 | 0.00 | - | 7 | 35 | 80.13% |
| CYTK240816P00095000 | 2024-05-15 1:02PM EDT | 95.00 | 34.10 | 44.90 | 49.00 | 0.00 | - | 42 | 11 | 85.30% |
| CYTK240816P00100000 | 2024-03-01 10:55AM EDT | 100.00 | 29.80 | 32.30 | 35.40 | 0.00 | - | 5 | 100 | 0.00% |
| CYTK240816P00105000 | 2024-01-02 4:52PM EDT | 105.00 | 25.00 | 25.00 | 29.30 | 0.00 | - | - | 5 | 0.00% |
| CYTK240816P00110000 | 2024-01-11 10:57AM EDT | 110.00 | 19.50 | 32.00 | 36.40 | 0.00 | - | 1 | 3 | 0.00% |
| CYTK240816P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 44.20 | 45.70 | 50.40 | 0.00 | - | 2 | 2 | 0.00% |
| CYTK240816P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.20 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240816P00150000 | 2024-01-11 11:42AM EDT | 150.00 | 64.70 | 70.70 | 75.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240816P00155000 | 2024-03-12 1:47PM EDT | 155.00 | 89.10 | 79.50 | 84.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.