Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517C00080000 | 2024-05-17 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 850 | 289.06% |
| CYTK240524C00080000 | 2024-05-17 12:11PM EDT | 2024-05-24 | 0.05 | 0.10 | 0.15 | -0.15 | -75.00% | 10 | 14 | 106.06% |
| CYTK240531C00080000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.30 | 0.05 | 3.60 | 0.00 | - | - | 1 | 149.85% |
| CYTK240621C00080000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.55 | 0.60 | 1.05 | -0.05 | -8.33% | 9 | 11,563 | 75.39% |
| CYTK240628C00080000 | 2024-05-13 10:35AM EDT | 2024-06-28 | 1.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 93.95% |
| CYTK240816C00080000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 1.50 | 1.55 | 2.95 | -1.28 | -46.04% | 1 | 1,138 | 65.33% |
| CYTK241115C00080000 | 2024-05-17 10:05AM EDT | 2024-11-15 | 2.40 | 1.85 | 3.70 | -0.40 | -14.29% | 4 | 627 | 50.29% |
| CYTK241220C00080000 | 2024-05-16 10:16AM EDT | 2024-12-20 | 3.90 | 2.60 | 4.20 | 0.00 | - | 3 | 904 | 50.17% |
| CYTK250117C00080000 | 2024-05-13 2:26PM EDT | 2025-01-17 | 4.60 | 3.30 | 4.60 | 0.00 | - | 5 | 499 | 50.49% |
| CYTK260116C00080000 | 2024-03-28 12:53PM EDT | 2026-01-16 | 19.70 | 14.70 | 17.40 | 0.00 | - | 1 | 14 | 72.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240517P00080000 | 2024-05-17 10:44AM EDT | 2024-05-17 | 20.21 | 19.10 | 22.20 | +0.21 | +1.05% | 5 | 1,807 | 320.31% |
| CYTK240621P00080000 | 2024-04-25 12:29PM EDT | 2024-06-21 | 18.70 | 18.50 | 22.80 | 0.00 | - | 1 | 861 | 53.42% |
| CYTK240816P00080000 | 2024-05-17 10:46AM EDT | 2024-08-16 | 21.30 | 19.60 | 24.00 | +3.20 | +17.68% | 2 | 65 | 54.39% |
| CYTK241115P00080000 | 2024-04-29 10:55AM EDT | 2024-11-15 | 20.78 | 20.00 | 24.00 | 0.00 | - | - | 10 | 55.69% |
| CYTK241220P00080000 | 2024-03-06 10:53AM EDT | 2024-12-20 | 22.45 | 17.10 | 21.70 | 0.00 | - | 5 | 19 | 34.50% |
| CYTK250117P00080000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 21.18 | 21.60 | 24.20 | 0.00 | - | 1 | 5,338 | 49.23% |
| CYTK260116P00080000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 25.40 | 23.60 | 28.00 | 0.00 | - | 326 | 368 | 44.56% |
© 2024 Yahoo. All rights reserved.