Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00060000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.24 | 0.05 | 0.35 | +0.09 | +60.00% | 57 | 295 | 62.99% |
| CYTK240628C00060000 | 2024-06-05 1:45PM EDT | 2024-06-28 | 1.00 | 0.15 | 1.65 | 0.00 | - | 5 | 0 | 70.31% |
| CYTK240719C00060000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.60 | 1.25 | 1.40 | +0.45 | +39.13% | 40 | 2,393 | 51.56% |
| CYTK240816C00060000 | 2024-06-14 9:55AM EDT | 2024-08-16 | 2.30 | 2.80 | 3.20 | -0.60 | -20.69% | 4 | 729 | 59.03% |
| CYTK241115C00060000 | 2024-05-13 11:54AM EDT | 2024-11-15 | 8.89 | 5.30 | 6.30 | 0.00 | - | 10 | 10 | 58.11% |
| CYTK241220C00060000 | 2024-06-07 12:52PM EDT | 2024-12-20 | 5.20 | 5.40 | 7.80 | 0.00 | - | 2 | 74 | 57.62% |
| CYTK250117C00060000 | 2024-06-13 10:11AM EDT | 2025-01-17 | 6.90 | 6.30 | 7.00 | 0.00 | - | 40 | 52 | 54.05% |
| CYTK260116C00060000 | 2024-06-13 11:22AM EDT | 2026-01-16 | 12.93 | 11.30 | 15.20 | 0.00 | - | 1 | 183 | 57.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00060000 | 2024-06-03 1:27PM EDT | 2024-06-21 | 7.30 | 5.00 | 8.20 | -4.37 | -37.45% | 2 | 2,844 | 84.57% |
| CYTK240628P00060000 | 2024-05-24 12:55PM EDT | 2024-06-28 | 12.14 | 5.10 | 8.50 | 0.00 | - | 1 | 9 | 64.65% |
| CYTK240719P00060000 | 2024-06-14 3:09PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.70 | -1.26 | -14.89% | 2 | 458 | 50.73% |
| CYTK240816P00060000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 8.40 | 7.50 | 8.80 | +0.20 | +2.44% | 2 | 127 | 55.84% |
| CYTK241115P00060000 | 2024-05-23 1:41PM EDT | 2024-11-15 | 12.50 | 9.20 | 11.10 | 0.00 | - | - | 3 | 52.55% |
| CYTK241220P00060000 | 2024-06-10 10:56AM EDT | 2024-12-20 | 11.66 | 9.70 | 13.30 | 0.00 | - | 1 | 13 | 50.02% |
| CYTK250117P00060000 | 2024-06-05 1:25PM EDT | 2025-01-17 | 11.30 | 10.50 | 12.40 | 0.00 | - | 2 | 298 | 52.14% |
| CYTK250718P00060000 | 2024-06-03 1:27PM EDT | 2025-07-18 | 13.43 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 52.23% |
| CYTK260116P00060000 | 2024-06-05 2:51PM EDT | 2026-01-16 | 15.87 | 13.10 | 18.00 | 0.00 | - | 4 | 664 | 52.56% |
© 2024 Yahoo. All rights reserved.