Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719C00030000 | 2024-05-28 9:35AM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CYTK240719C00040000 | 2024-06-26 10:25AM EDT | 40.00 | 12.20 | 13.30 | 15.30 | 0.00 | - | 8 | 10 | 71.09% |
| CYTK240719C00045000 | 2024-05-24 1:14PM EDT | 45.00 | 4.70 | 6.50 | 11.30 | 0.00 | - | 1 | 0 | 117.53% |
| CYTK240719C00050000 | 2024-06-28 2:14PM EDT | 50.00 | 4.30 | 4.10 | 5.80 | +1.20 | +38.71% | 10 | 28 | 66.26% |
| CYTK240719C00055000 | 2024-06-28 3:18PM EDT | 55.00 | 1.50 | 1.30 | 2.70 | -0.45 | -23.08% | 25 | 1,172 | 59.25% |
| CYTK240719C00060000 | 2024-06-28 1:44PM EDT | 60.00 | 0.53 | 0.55 | 1.00 | -0.23 | -30.26% | 18 | 2,744 | 50.64% |
| CYTK240719C00065000 | 2024-06-27 3:29PM EDT | 65.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 70 | 119 | 60.25% |
| CYTK240719C00070000 | 2024-06-27 2:05PM EDT | 70.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 52 | 60 | 61.33% |
| CYTK240719C00075000 | 2024-05-22 11:41AM EDT | 75.00 | 1.25 | 0.10 | 1.75 | 0.00 | - | 78 | 88 | 111.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240719P00030000 | 2024-06-05 1:30PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 111.33% |
| CYTK240719P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 84.38% |
| CYTK240719P00045000 | 2024-06-05 10:24AM EDT | 45.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 1 | 57.23% |
| CYTK240719P00050000 | 2024-06-28 3:55PM EDT | 50.00 | 0.50 | 0.00 | 0.85 | -0.85 | -62.96% | 3 | 183 | 47.75% |
| CYTK240719P00055000 | 2024-06-27 10:39AM EDT | 55.00 | 3.52 | 1.80 | 3.70 | 0.00 | - | 1 | 1,087 | 62.74% |
| CYTK240719P00060000 | 2024-06-26 9:35AM EDT | 60.00 | 8.70 | 5.40 | 7.40 | 0.00 | - | 3 | 463 | 69.73% |
| CYTK240719P00075000 | 2024-05-23 9:54AM EDT | 75.00 | 27.10 | 19.60 | 24.00 | 0.00 | - | - | 0 | 113.57% |
| CYTK240719P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 20.71 | 24.70 | 28.00 | 0.00 | - | 3 | 0 | 109.86% |
© 2024 Yahoo. All rights reserved.