Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240607C00045000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 5.00 | 2.00 | 5.20 | 0.00 | - | - | 10 | 121.68% |
| CYTK240614C00045000 | 2024-05-30 9:56AM EDT | 2024-06-14 | 3.20 | 1.75 | 5.60 | 0.00 | - | 2 | 2 | 98.05% |
| CYTK240621C00045000 | 2024-05-23 10:47AM EDT | 2024-06-21 | 5.20 | 2.40 | 5.00 | 0.00 | - | - | 62 | 65.23% |
| CYTK240719C00045000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 4.70 | 4.50 | 6.90 | 0.00 | - | 1 | 0 | 53.98% |
| CYTK240816C00045000 | 2024-05-28 10:16AM EDT | 2024-08-16 | 5.85 | 6.00 | 8.30 | 0.00 | - | 1 | 12 | 61.01% |
| CYTK241115C00045000 | 2024-05-23 10:45AM EDT | 2024-11-15 | 9.00 | 7.50 | 9.20 | 0.00 | - | - | 1 | 51.20% |
| CYTK241220C00045000 | 2024-02-28 12:34PM EDT | 2024-12-20 | 34.50 | 28.80 | 32.60 | 0.00 | - | 1 | 16 | 234.77% |
| CYTK250117C00045000 | 2024-05-23 10:55AM EDT | 2025-01-17 | 10.03 | 7.50 | 10.70 | 0.00 | - | 1 | 1 | 60.12% |
| CYTK260116C00045000 | 2024-05-29 1:21PM EDT | 2026-01-16 | 14.66 | 12.70 | 17.30 | 0.00 | - | 1 | 6 | 56.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00045000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 0.56 | 0.30 | 1.05 | +0.06 | +12.00% | 24 | 303 | 53.91% |
| CYTK240628P00045000 | 2024-05-24 1:04PM EDT | 2024-06-28 | 2.10 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 58.89% |
| CYTK240816P00045000 | 2024-05-28 11:22AM EDT | 2024-08-16 | 3.00 | 0.80 | 4.50 | 0.00 | - | 3 | 248 | 71.51% |
| CYTK241115P00045000 | 2024-05-28 10:59AM EDT | 2024-11-15 | 3.97 | 2.00 | 5.80 | -0.53 | -11.78% | 7 | 366 | 59.08% |
| CYTK241220P00045000 | 2024-03-13 1:02PM EDT | 2024-12-20 | 5.00 | 2.30 | 4.50 | 0.00 | - | 1 | 14 | 44.04% |
| CYTK250117P00045000 | 2024-05-28 2:01PM EDT | 2025-01-17 | 5.12 | 2.95 | 5.40 | 0.00 | - | 1 | 1,516 | 47.60% |
| CYTK260116P00045000 | 2024-05-29 3:51PM EDT | 2026-01-16 | 8.68 | 6.50 | 10.40 | 0.00 | - | 200 | 285 | 51.66% |
© 2024 Yahoo. All rights reserved.