Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517C00075000 | 2024-05-14 3:15PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.05 | 0.00 | - | 127 | 1,503 | 192.19% |
| CYTK240621C00075000 | 2024-05-14 10:08AM EDT | 2024-06-21 | 1.40 | 0.50 | 1.20 | 0.00 | - | 5 | 7,439 | 64.40% |
| CYTK240816C00075000 | 2024-05-14 3:15PM EDT | 2024-08-16 | 2.63 | 1.70 | 2.95 | 0.00 | - | 2 | 65 | 57.72% |
| CYTK241115C00075000 | 2024-05-08 1:45PM EDT | 2024-11-15 | 8.40 | 2.75 | 4.80 | 0.00 | - | 1 | 1 | 50.96% |
| CYTK241220C00075000 | 2024-04-30 2:08PM EDT | 2024-12-20 | 8.68 | 3.10 | 5.50 | 0.00 | - | 20 | 50 | 56.80% |
| CYTK250117C00075000 | 2024-05-14 12:19PM EDT | 2025-01-17 | 5.50 | 4.40 | 6.10 | +0.50 | +10.00% | 4 | 67 | 52.12% |
| CYTK260116C00075000 | 2024-05-13 2:35PM EDT | 2026-01-16 | 10.60 | 8.00 | 12.50 | 0.00 | - | 1 | 5 | 57.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517P00075000 | 2024-05-14 10:01AM EDT | 2024-05-17 | 17.00 | 14.10 | 16.90 | 0.00 | - | 2 | 395 | 196.88% |
| CYTK240524P00075000 | 2024-04-30 11:29AM EDT | 2024-05-24 | 16.20 | 13.10 | 17.90 | 0.00 | - | - | 1 | 69.53% |
| CYTK240621P00075000 | 2024-05-14 10:01AM EDT | 2024-06-21 | 17.10 | 13.50 | 18.00 | 0.00 | - | 2 | 866 | 95.65% |
| CYTK240816P00075000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 17.12 | 15.10 | 18.80 | 0.00 | - | 1 | 91 | 67.70% |
| CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 2024-11-15 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 50.70% |
| CYTK241220P00075000 | 2024-03-26 1:53PM EDT | 2024-12-20 | 16.95 | 17.50 | 18.90 | 0.00 | - | 3 | 10 | 44.62% |
| CYTK250117P00075000 | 2024-03-25 11:56AM EDT | 2025-01-17 | 19.43 | 17.40 | 18.70 | 0.00 | - | 4 | 14 | 40.83% |
| CYTK260116P00075000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 22.25 | 20.00 | 25.00 | 0.00 | - | 4 | 46 | 47.36% |
© 2024 Yahoo. All rights reserved.