Australia markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.51-0.61 (-1.24%)
At close: 04:00PM EDT
48.60 +0.09 (+0.19%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240607C000800002024-05-14 1:31PM EDT2024-06-071.000.001.850.00--2266.99%
CYTK240621C000800002024-05-31 12:23PM EDT2024-06-210.100.050.15+0.05+100.00%1211,61399.90%
CYTK240628C000800002024-05-13 10:35AM EDT2024-06-281.450.002.250.00-11140.53%
CYTK240816C000800002024-05-28 11:00AM EDT2024-08-160.500.004.800.00-11,139106.74%
CYTK241115C000800002024-05-31 10:21AM EDT2024-11-150.700.001.20+0.05+7.69%262758.40%
CYTK241220C000800002024-05-20 3:50PM EDT2024-12-203.600.351.650.00-490450.59%
CYTK250117C000800002024-05-31 12:45PM EDT2025-01-170.750.452.05-0.24-24.24%150250.37%
CYTK260116C000800002024-05-23 3:14PM EDT2026-01-166.282.006.500.00-21657.52%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240621P000800002024-05-24 12:41PM EDT2024-06-2132.2529.7034.000.00-5140124.61%
CYTK240719P000800002024-05-17 11:45AM EDT2024-07-1920.7129.7034.000.00-3081.64%
CYTK240816P000800002024-05-23 2:35PM EDT2024-08-1631.0029.6034.000.00-2063.28%
CYTK241115P000800002024-05-29 10:19AM EDT2024-11-1532.0529.5034.000.00-2273.41%
CYTK241220P000800002024-03-06 10:53AM EDT2024-12-2022.4517.1021.700.00-5190.00%
CYTK250117P000800002024-05-28 11:15AM EDT2025-01-1732.7429.4034.000.00-15,33762.62%
CYTK260116P000800002024-05-15 12:43PM EDT2026-01-1625.4030.1035.000.00-32636844.15%