Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115C00045000 | 2024-06-05 10:26AM EDT | 45.00 | 10.50 | 11.10 | 13.70 | 0.00 | - | 1 | 0 | 55.65% |
| CYTK241115C00050000 | 2024-06-05 12:08PM EDT | 50.00 | 8.50 | 8.50 | 10.10 | -1.50 | -15.00% | 1 | 5 | 53.66% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 55.00 | 7.45 | 6.20 | 7.60 | 0.00 | - | 4 | 1 | 53.02% |
| CYTK241115C00060000 | 2024-05-13 11:54AM EDT | 60.00 | 8.89 | 5.30 | 6.30 | 0.00 | - | 10 | 10 | 58.11% |
| CYTK241115C00065000 | 2024-06-05 10:25AM EDT | 65.00 | 2.51 | 3.00 | 4.70 | 0.00 | - | 1 | 11 | 53.99% |
| CYTK241115C00070000 | 2024-06-12 11:19AM EDT | 70.00 | 3.35 | 2.00 | 3.70 | 0.00 | - | 4 | 13 | 54.31% |
| CYTK241115C00075000 | 2024-05-20 1:19PM EDT | 75.00 | 4.40 | 1.35 | 4.40 | 0.00 | - | 1 | 2 | 61.62% |
| CYTK241115C00080000 | 2024-06-05 10:37AM EDT | 80.00 | 1.20 | 0.85 | 2.35 | 0.00 | - | 1 | 629 | 55.37% |
| CYTK241115C00085000 | 2024-05-23 9:34AM EDT | 85.00 | 0.95 | 0.25 | 2.05 | 0.00 | - | 1 | 2 | 55.15% |
| CYTK241115C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.35 | 0.05 | 2.05 | 0.00 | - | 1 | 4 | 58.35% |
| CYTK241115C00095000 | 2024-03-19 2:49PM EDT | 95.00 | 7.30 | 4.70 | 5.90 | 0.00 | - | 31 | 30 | 104.74% |
| CYTK241115C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 2.03 | 0.00 | 2.35 | 0.00 | - | - | 6 | 68.24% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241115P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.85 | 0.25 | 2.95 | +0.10 | +5.71% | 2 | 201 | 52.10% |
| CYTK241115P00045000 | 2024-06-10 3:18PM EDT | 45.00 | 2.85 | 1.65 | 3.10 | 0.00 | - | 1 | 370 | 52.30% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 50.00 | 7.00 | 3.70 | 5.30 | 0.00 | - | 196 | 251 | 53.14% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 55.00 | 8.10 | 6.00 | 7.90 | 0.00 | - | 77 | 81 | 52.53% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 60.00 | 12.50 | 9.20 | 11.10 | 0.00 | - | - | 3 | 52.55% |
| CYTK241115P00065000 | 2024-06-05 11:57AM EDT | 65.00 | 14.10 | 13.10 | 14.70 | 0.00 | - | - | 2 | 52.32% |
| CYTK241115P00070000 | 2024-05-28 10:09AM EDT | 70.00 | 22.76 | 16.60 | 20.30 | 0.00 | - | 2 | 4 | 50.29% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 75.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241115P00080000 | 2024-06-05 9:34AM EDT | 80.00 | 31.90 | 25.20 | 29.50 | 0.00 | - | 1 | 2 | 51.76% |
© 2024 Yahoo. All rights reserved.