Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517C00070000 | 2024-05-17 3:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 832 | 142.19% |
| CYTK240524C00070000 | 2024-05-16 1:13PM EDT | 2024-05-24 | 0.50 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 119.04% |
| CYTK240621C00070000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 1.25 | 0.90 | 1.40 | -0.30 | -19.35% | 16 | 639 | 57.06% |
| CYTK240816C00070000 | 2024-05-15 9:43AM EDT | 2024-08-16 | 3.30 | 2.75 | 3.80 | -0.60 | -15.38% | 6 | 271 | 57.01% |
| CYTK241115C00070000 | 2024-05-13 11:54AM EDT | 2024-11-15 | 5.29 | 4.70 | 6.20 | 0.00 | - | 10 | 14 | 54.05% |
| CYTK241220C00070000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 6.35 | 5.40 | 6.70 | -0.05 | -0.78% | 40 | 18 | 52.87% |
| CYTK250117C00070000 | 2024-05-14 3:00PM EDT | 2025-01-17 | 7.00 | 6.00 | 7.40 | 0.00 | - | 9 | 1,589 | 53.15% |
| CYTK260116C00070000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 12.97 | 10.10 | 14.50 | 0.00 | - | 5 | 79 | 52.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517P00070000 | 2024-05-17 3:08PM EDT | 2024-05-17 | 10.40 | 8.70 | 12.40 | -1.43 | -12.09% | 13 | 1,922 | 171.09% |
| CYTK240621P00070000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 10.80 | 9.10 | 13.70 | 0.00 | - | 1 | 297 | 52.83% |
| CYTK240816P00070000 | 2024-05-14 10:42AM EDT | 2024-08-16 | 14.40 | 12.30 | 14.00 | 0.00 | - | 3 | 142 | 51.49% |
| CYTK241115P00070000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 15.00 | 12.60 | 16.80 | 0.00 | - | 1 | 6 | 59.42% |
| CYTK241220P00070000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 14.57 | 13.30 | 16.60 | +1.07 | +7.93% | 1 | 22 | 53.33% |
| CYTK250117P00070000 | 2024-05-14 10:42AM EDT | 2025-01-17 | 15.85 | 13.80 | 17.30 | 0.00 | - | 2 | 8 | 53.85% |
| CYTK260116P00070000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 19.20 | 17.10 | 22.00 | 0.00 | - | 4 | 41 | 49.56% |
© 2024 Yahoo. All rights reserved.