Australia markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.93+1.22 (+2.31%)
At close: 04:00PM EDT
54.20 +0.27 (+0.50%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240621C000500002024-06-14 2:39PM EDT2024-06-213.403.304.80-0.50-12.82%71,62781.05%
CYTK240628C000500002024-06-13 12:33PM EDT2024-06-284.503.606.100.00-101258.89%
CYTK240719C000500002024-06-13 9:41AM EDT2024-07-195.805.005.800.00-62154.42%
CYTK240816C000500002024-06-12 10:29AM EDT2024-08-167.306.607.400.00-27155.64%
CYTK241115C000500002024-06-05 12:08PM EDT2024-11-158.508.5010.10-1.50-15.00%1553.49%
CYTK241220C000500002024-05-28 3:08PM EDT2024-12-206.0010.0012.200.00-11160.83%
CYTK250117C000500002024-06-05 10:09AM EDT2025-01-177.5010.5011.500.00-11,56056.12%
CYTK260116C000500002024-06-12 1:49PM EDT2026-01-1618.0014.6019.400.00-2010658.48%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240621P000500002024-06-12 9:38AM EDT2024-06-210.300.100.850.00-256362.60%
CYTK240719P000500002024-06-12 3:30PM EDT2024-07-191.450.452.000.00-157156.69%
CYTK240816P000500002024-06-10 3:26PM EDT2024-08-163.102.452.900.00-742450.76%
CYTK241115P000500002024-05-28 10:10AM EDT2024-11-157.003.705.300.00-19625152.97%
CYTK241220P000500002024-06-10 3:13PM EDT2024-12-205.254.707.400.00-530053.04%
CYTK250117P000500002024-06-06 9:35AM EDT2025-01-175.405.006.900.00-207555.03%
CYTK260116P000500002024-05-24 3:52PM EDT2026-01-1611.507.6012.500.00-28956.18%