Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117C00025000 | 2024-01-02 12:05PM EDT | 25.00 | 62.48 | 55.70 | 60.00 | 0.00 | - | 10 | 20 | 0.00% |
| CYTK250117C00030000 | 2024-05-13 3:55PM EDT | 30.00 | 30.00 | 17.60 | 22.00 | 0.00 | - | 100 | 114 | 57.37% |
| CYTK250117C00035000 | 2024-05-24 11:28AM EDT | 35.00 | 16.20 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 59.47% |
| CYTK250117C00040000 | 2024-01-11 11:08AM EDT | 40.00 | 53.00 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 335.42% |
| CYTK250117C00045000 | 2024-05-23 10:55AM EDT | 45.00 | 10.03 | 7.50 | 10.70 | 0.00 | - | 1 | 1 | 60.12% |
| CYTK250117C00047000 | 2024-05-24 1:07PM EDT | 47.00 | 7.89 | 6.50 | 9.50 | 0.00 | - | 2 | 2 | 58.07% |
| CYTK250117C00050000 | 2024-05-28 1:41PM EDT | 50.00 | 6.50 | 5.20 | 8.50 | 0.00 | - | 19 | 1,560 | 59.57% |
| CYTK250117C00055000 | 2024-05-29 9:40AM EDT | 55.00 | 5.20 | 2.75 | 6.10 | 0.00 | - | 1 | 20 | 55.14% |
| CYTK250117C00060000 | 2024-05-23 1:08PM EDT | 60.00 | 4.60 | 1.30 | 5.10 | 0.00 | - | 1 | 14 | 57.57% |
| CYTK250117C00065000 | 2024-05-30 2:47PM EDT | 65.00 | 2.35 | 1.50 | 3.90 | 0.00 | - | 1 | 137 | 56.78% |
| CYTK250117C00070000 | 2024-05-30 2:47PM EDT | 70.00 | 2.06 | 1.75 | 3.40 | 0.00 | - | 13 | 1,602 | 53.02% |
| CYTK250117C00075000 | 2024-05-20 9:59AM EDT | 75.00 | 5.00 | 0.00 | 3.30 | 0.00 | - | 8 | 59 | 50.10% |
| CYTK250117C00080000 | 2024-05-31 12:45PM EDT | 80.00 | 0.75 | 0.45 | 2.05 | -0.24 | -24.24% | 1 | 502 | 50.37% |
| CYTK250117C00085000 | 2024-05-24 9:50AM EDT | 85.00 | 0.91 | 0.00 | 2.55 | 0.00 | - | 2 | 896 | 54.61% |
| CYTK250117C00090000 | 2024-05-20 12:10PM EDT | 90.00 | 2.40 | 0.00 | 1.70 | 0.00 | - | 3 | 2,781 | 52.73% |
| CYTK250117C00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.66 | 0.00 | 3.20 | 0.00 | - | 4 | 158 | 65.41% |
| CYTK250117C00100000 | 2024-05-31 3:55PM EDT | 100.00 | 0.50 | 0.00 | 1.50 | +0.15 | +42.86% | 5 | 2,283 | 57.35% |
| CYTK250117C00105000 | 2024-05-24 9:50AM EDT | 105.00 | 0.96 | 0.00 | 2.30 | 0.00 | - | 2 | 277 | 66.06% |
| CYTK250117C00110000 | 2024-04-01 3:27PM EDT | 110.00 | 6.22 | 1.15 | 2.95 | 0.00 | - | 15 | 58 | 79.44% |
| CYTK250117C00115000 | 2024-01-29 12:53PM EDT | 115.00 | 4.20 | 2.50 | 6.00 | 0.00 | - | 36 | 20 | 102.12% |
| CYTK250117C00120000 | 2024-05-14 10:43AM EDT | 120.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 151 | 72.66% |
| CYTK250117C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 0.69 | 0.00 | 2.15 | 0.00 | - | 1 | 1,071 | 74.93% |
| CYTK250117C00130000 | 2024-01-11 12:10PM EDT | 130.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 94.21% |
| CYTK250117C00135000 | 2024-04-10 12:36PM EDT | 135.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | - | 147 | 86.38% |
| CYTK250117C00150000 | 2024-04-10 12:35PM EDT | 150.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 23 | 25 | 78.13% |
| CYTK250117C00165000 | 2024-04-12 9:31AM EDT | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 4 | 1 | 75.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117P00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 91.55% |
| CYTK250117P00028000 | 2024-03-11 12:39PM EDT | 28.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 25 | 37 | 56.57% |
| CYTK250117P00030000 | 2024-02-02 3:24PM EDT | 30.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 52.93% |
| CYTK250117P00033000 | 2024-05-17 1:38PM EDT | 33.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 50.78% |
| CYTK250117P00035000 | 2024-05-28 3:41PM EDT | 35.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 299 | 282 | 45.75% |
| CYTK250117P00038000 | 2024-02-27 2:56PM EDT | 38.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 69.17% |
| CYTK250117P00040000 | 2024-05-28 11:08AM EDT | 40.00 | 3.20 | 2.25 | 3.50 | 0.00 | - | 2 | 916 | 49.90% |
| CYTK250117P00042000 | 2024-01-26 12:49PM EDT | 42.00 | 2.75 | 0.70 | 3.00 | 0.00 | - | 1 | 6 | 39.72% |
| CYTK250117P00045000 | 2024-05-28 2:01PM EDT | 45.00 | 5.12 | 2.95 | 5.40 | 0.00 | - | 1 | 1,516 | 47.60% |
| CYTK250117P00047000 | 2024-05-24 1:03PM EDT | 47.00 | 6.00 | 3.60 | 6.50 | 0.00 | - | 1 | 13 | 48.01% |
| CYTK250117P00050000 | 2024-05-23 1:54PM EDT | 50.00 | 7.25 | 6.20 | 7.70 | 0.00 | - | 16 | 85 | 44.58% |
| CYTK250117P00055000 | 2024-05-23 2:09PM EDT | 55.00 | 10.00 | 8.10 | 10.80 | 0.00 | - | 21 | 123 | 43.43% |
| CYTK250117P00060000 | 2024-05-20 1:47PM EDT | 60.00 | 8.60 | 11.60 | 15.00 | 0.00 | - | 80 | 298 | 46.77% |
| CYTK250117P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CYTK250117P00070000 | 2024-05-28 12:01PM EDT | 70.00 | 23.30 | 20.10 | 24.20 | 0.00 | - | 2 | 8 | 54.13% |
| CYTK250117P00075000 | 2024-03-25 11:56AM EDT | 75.00 | 19.43 | 17.40 | 18.70 | 0.00 | - | 4 | 14 | 0.00% |
| CYTK250117P00080000 | 2024-05-28 11:15AM EDT | 80.00 | 32.74 | 29.40 | 34.00 | 0.00 | - | 1 | 5,337 | 62.62% |
| CYTK250117P00085000 | 2024-02-23 2:18PM EDT | 85.00 | 17.91 | 24.40 | 28.40 | 0.00 | - | 29 | 618 | 0.00% |
| CYTK250117P00090000 | 2024-02-13 11:45AM EDT | 90.00 | 20.90 | 30.80 | 34.00 | 0.00 | - | 1 | 3,077 | 0.00% |
| CYTK250117P00095000 | 2024-01-10 4:45PM EDT | 95.00 | 12.48 | 22.40 | 25.70 | 0.00 | - | - | 320 | 0.00% |
| CYTK250117P00100000 | 2024-02-20 3:54PM EDT | 100.00 | 28.00 | 36.50 | 40.30 | 0.00 | - | 2 | 1,781 | 0.00% |
| CYTK250117P00105000 | 2024-03-21 3:45PM EDT | 105.00 | 42.60 | 38.50 | 41.20 | 0.00 | - | - | 1 | 0.00% |
| CYTK250117P00115000 | 2024-01-09 12:57PM EDT | 115.00 | 19.50 | 35.10 | 40.00 | 0.00 | - | - | 3 | 0.00% |
| CYTK250117P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 76.59 | 74.50 | 79.00 | 0.00 | - | 1 | 33 | 58.25% |
© 2024 Yahoo. All rights reserved.