Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00050000 | 2024-06-21 3:28PM EDT | 2024-06-28 | 3.90 | 3.10 | 5.00 | -0.60 | -13.33% | 15 | 12 | 66.41% |
| CYTK240719C00050000 | 2024-06-18 3:57PM EDT | 2024-07-19 | 4.20 | 4.40 | 6.10 | 0.00 | - | 6 | 26 | 56.79% |
| CYTK240816C00050000 | 2024-06-17 10:50AM EDT | 2024-08-16 | 6.40 | 6.10 | 7.30 | 0.00 | - | 1 | 71 | 59.20% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 2024-11-15 | 8.50 | 8.30 | 10.60 | 0.00 | - | 1 | 5 | 58.23% |
| CYTK241220C00050000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 6.00 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 58.70% |
| CYTK250117C00050000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 7.50 | 9.80 | 11.90 | 0.00 | - | 1 | 1,560 | 57.95% |
| CYTK260116C00050000 | 2024-06-12 1:49PM EDT | 2026-01-16 | 18.00 | 14.50 | 19.00 | 0.00 | - | 20 | 106 | 59.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719P00050000 | 2024-06-21 11:37AM EDT | 2024-07-19 | 1.40 | 0.80 | 1.35 | -0.10 | -6.67% | 8 | 74 | 49.22% |
| CYTK240816P00050000 | 2024-06-21 10:16AM EDT | 2024-08-16 | 3.10 | 2.45 | 3.50 | +0.29 | +10.32% | 4 | 429 | 56.52% |
| CYTK241115P00050000 | 2024-05-28 10:10AM EDT | 2024-11-15 | 7.00 | 3.80 | 6.60 | 0.00 | - | 196 | 251 | 52.45% |
| CYTK241220P00050000 | 2024-06-10 3:13PM EDT | 2024-12-20 | 5.25 | 4.40 | 6.90 | 0.00 | - | 5 | 300 | 50.32% |
| CYTK250117P00050000 | 2024-06-06 9:35AM EDT | 2025-01-17 | 5.40 | 4.70 | 8.10 | 0.00 | - | 20 | 75 | 51.79% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 11.50 | 8.00 | 13.00 | 0.00 | - | 2 | 89 | 58.09% |
© 2024 Yahoo. All rights reserved.