Australia markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.40-0.38 (-0.72%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241115C000450002024-06-05 10:26AM EDT45.0010.509.5014.000.00-1060.30%
CYTK241115C000500002024-06-14 9:45AM EDT50.008.506.5010.700.00-1556.15%
CYTK241115C000550002024-06-12 11:19AM EDT55.007.454.509.000.00-4158.28%
CYTK241115C000600002024-05-13 11:54AM EDT60.008.895.306.300.00-101063.64%
CYTK241115C000650002024-06-05 10:25AM EDT65.002.511.505.900.00-11157.41%
CYTK241115C000700002024-06-12 11:19AM EDT70.003.350.755.300.00-41359.94%
CYTK241115C000750002024-05-20 1:19PM EDT75.004.400.004.800.00-1261.19%
CYTK241115C000800002024-06-05 10:37AM EDT80.001.200.054.100.00-162963.98%
CYTK241115C000850002024-05-23 9:34AM EDT85.000.950.054.600.00-1272.02%
CYTK241115C000900002024-06-03 9:30AM EDT90.000.350.000.000.00-1412.50%
CYTK241115C000950002024-03-19 2:49PM EDT95.007.304.705.900.00-3130109.38%
CYTK241115C001000002024-04-30 12:43PM EDT100.002.030.002.350.00--671.36%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241115P000300002024-06-14 10:57AM EDT30.002.25-0.750.00--266.41%
CYTK241115P000400002024-06-14 10:57AM EDT40.001.850.004.800.00-220358.91%
CYTK241115P000450002024-06-10 3:18PM EDT45.002.850.804.800.00-137064.27%
CYTK241115P000500002024-05-28 10:10AM EDT50.007.003.007.100.00-19625163.21%
CYTK241115P000550002024-06-06 1:22PM EDT55.008.105.500.000.00-77810.00%
CYTK241115P000600002024-05-23 1:41PM EDT60.0012.509.2013.500.00--364.40%
CYTK241115P000650002024-06-05 11:57AM EDT65.0014.1013.0017.400.00--266.11%
CYTK241115P000700002024-05-28 10:09AM EDT70.0022.7617.0021.500.00-2467.36%
CYTK241115P000750002024-04-04 2:10PM EDT75.0017.0016.4019.200.00-110.00%
CYTK241115P000800002024-06-05 9:34AM EDT80.0031.9025.5030.400.00-1271.19%