Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510C00060000 | 2024-04-15 12:55PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 60 | 56 | 0.00% |
| CYTK240510C00063000 | 2024-04-30 11:04AM EDT | 63.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240510C00065000 | 2024-05-01 2:54PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CYTK240510C00066000 | 2024-05-03 3:07PM EDT | 66.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| CYTK240510C00070000 | 2024-05-03 3:32PM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 16 | 351 | 12.50% |
| CYTK240510C00072000 | 2024-04-29 1:06PM EDT | 72.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 25.00% |
| CYTK240510C00073000 | 2024-04-12 12:45PM EDT | 73.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CYTK240510C00074000 | 2024-05-03 10:29AM EDT | 74.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| CYTK240510C00075000 | 2024-05-03 2:56PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 220 | 25.00% |
| CYTK240510C00079000 | 2024-04-18 9:30AM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CYTK240510C00081000 | 2024-04-08 3:38PM EDT | 81.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CYTK240510C00083000 | 2024-04-16 11:01AM EDT | 83.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CYTK240510C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CYTK240510C00086000 | 2024-04-25 9:30AM EDT | 86.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CYTK240510C00090000 | 2024-05-01 12:53PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| CYTK240510C00095000 | 2024-04-05 9:30AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 319.04% |
| CYTK240510C00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 92 | 94 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510P00053000 | 2024-04-30 12:13PM EDT | 53.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CYTK240510P00056000 | 2024-04-30 9:30AM EDT | 56.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CYTK240510P00058000 | 2024-04-30 11:52AM EDT | 58.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CYTK240510P00059000 | 2024-04-25 10:02AM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| CYTK240510P00060000 | 2024-05-03 3:33PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CYTK240510P00061000 | 2024-05-02 12:03PM EDT | 61.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CYTK240510P00062000 | 2024-04-23 10:58AM EDT | 62.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| CYTK240510P00063000 | 2024-04-17 9:30AM EDT | 63.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYTK240510P00064000 | 2024-04-17 9:30AM EDT | 64.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CYTK240510P00065000 | 2024-04-26 2:23PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 1.56% |
| CYTK240510P00066000 | 2024-04-19 12:49PM EDT | 66.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| CYTK240510P00068000 | 2024-04-23 2:05PM EDT | 68.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CYTK240510P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 0.00% |
| CYTK240510P00071000 | 2024-05-03 10:40AM EDT | 71.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CYTK240510P00072000 | 2024-04-03 9:30AM EDT | 72.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.