Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241220C00020000 | 2024-01-04 3:12PM EDT | 20.00 | 68.80 | 62.20 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK241220C00025000 | 2024-06-14 2:11PM EDT | 25.00 | 28.50 | 27.90 | 32.50 | 0.00 | - | 8 | 4 | 87.16% |
| CYTK241220C00028000 | 2024-06-14 2:11PM EDT | 28.00 | 25.90 | 24.60 | 29.40 | 0.00 | - | 8 | 15 | 71.92% |
| CYTK241220C00030000 | 2024-03-12 3:36PM EDT | 30.00 | 36.77 | 42.20 | 47.00 | 0.00 | - | 1 | 4 | 337.92% |
| CYTK241220C00033000 | 2024-06-25 1:02PM EDT | 33.00 | 24.30 | 20.50 | 23.90 | 0.00 | - | 1 | 13 | 60.60% |
| CYTK241220C00035000 | 2024-06-25 1:49PM EDT | 35.00 | 21.40 | 19.00 | 22.40 | 0.00 | - | 1 | 983 | 62.50% |
| CYTK241220C00037000 | 2024-06-25 3:30PM EDT | 37.00 | 18.60 | 17.10 | 20.80 | 0.00 | - | 1 | 10 | 59.81% |
| CYTK241220C00040000 | 2024-06-14 2:12PM EDT | 40.00 | 15.82 | 15.00 | 18.30 | 0.00 | - | 10 | 17 | 58.72% |
| CYTK241220C00042000 | 2024-04-11 11:46AM EDT | 42.00 | 34.82 | 22.30 | 25.50 | 0.00 | - | 35 | 34 | 134.28% |
| CYTK241220C00045000 | 2024-02-28 12:34PM EDT | 45.00 | 34.50 | 28.80 | 32.60 | 0.00 | - | 1 | 16 | 205.30% |
| CYTK241220C00047000 | 2024-02-05 2:00PM EDT | 47.00 | 37.50 | 24.80 | 27.30 | 0.00 | - | 1 | 1 | 168.80% |
| CYTK241220C00050000 | 2024-05-28 3:08PM EDT | 50.00 | 6.00 | 10.00 | 11.10 | 0.00 | - | 1 | 11 | 58.04% |
| CYTK241220C00055000 | 2024-06-04 12:02PM EDT | 55.00 | 4.20 | 7.30 | 9.90 | 0.00 | - | 138 | 344 | 60.13% |
| CYTK241220C00060000 | 2024-06-25 9:56AM EDT | 60.00 | 6.60 | 5.30 | 8.00 | 0.00 | - | 2 | 76 | 59.24% |
| CYTK241220C00065000 | 2024-06-24 10:02AM EDT | 65.00 | 5.60 | 3.80 | 6.50 | 0.00 | - | 1 | 117 | 58.92% |
| CYTK241220C00070000 | 2024-06-24 11:53AM EDT | 70.00 | 4.40 | 2.50 | 5.00 | 0.00 | - | 1 | 58 | 57.06% |
| CYTK241220C00075000 | 2024-06-21 2:56PM EDT | 75.00 | 2.60 | 2.70 | 4.00 | 0.00 | - | 18 | 69 | 60.85% |
| CYTK241220C00080000 | 2024-06-21 3:56PM EDT | 80.00 | 2.50 | 2.10 | 4.00 | 0.00 | - | 14 | 910 | 64.43% |
| CYTK241220C00085000 | 2024-06-27 10:42AM EDT | 85.00 | 1.34 | 1.55 | 2.80 | 0.00 | - | 5 | 1,124 | 61.99% |
| CYTK241220C00090000 | 2024-06-13 11:43AM EDT | 90.00 | 0.90 | 0.25 | 2.10 | 0.00 | - | 24 | 839 | 55.76% |
| CYTK241220C00095000 | 2024-04-16 10:10AM EDT | 95.00 | 6.40 | 0.90 | 2.25 | 0.00 | - | 9 | 109 | 64.56% |
| CYTK241220C00100000 | 2024-06-17 9:56AM EDT | 100.00 | 0.98 | 0.35 | 1.65 | 0.00 | - | 20 | 1,186 | 60.96% |
| CYTK241220C00105000 | 2024-03-21 3:45PM EDT | 105.00 | 6.55 | 3.40 | 4.70 | 0.00 | - | 1 | 62 | 95.84% |
| CYTK241220C00110000 | 2024-05-31 2:50PM EDT | 110.00 | 0.38 | 0.15 | 4.80 | 0.00 | - | 1 | 276 | 85.16% |
| CYTK241220C00115000 | 2024-04-16 10:11AM EDT | 115.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | 2 | 15 | 78.05% |
| CYTK241220C00120000 | 2024-04-10 12:31PM EDT | 120.00 | 4.20 | 0.00 | 2.00 | 0.00 | - | 400 | 493 | 73.24% |
| CYTK241220C00125000 | 2024-06-05 12:20PM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 158 | 75.88% |
| CYTK241220C00140000 | 2024-01-11 11:17AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 102.66% |
| CYTK241220C00145000 | 2024-04-10 12:35PM EDT | 145.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 151 | 103.96% |
| CYTK241220C00150000 | 2024-01-30 1:46PM EDT | 150.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 29 | 66 | 107.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK241220P00015000 | 2024-01-08 3:43PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 35 | 95.12% |
| CYTK241220P00020000 | 2024-01-08 2:37PM EDT | 20.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 12 | 2,012 | 89.55% |
| CYTK241220P00025000 | 2024-06-20 11:52AM EDT | 25.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 57 | 69.63% |
| CYTK241220P00028000 | 2024-03-14 10:59AM EDT | 28.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 71.48% |
| CYTK241220P00030000 | 2024-02-13 11:08AM EDT | 30.00 | 0.60 | 0.70 | 3.30 | 0.00 | - | 3 | 130 | 86.43% |
| CYTK241220P00033000 | 2024-05-03 1:57PM EDT | 33.00 | 1.08 | 0.00 | 2.95 | 0.00 | - | 2 | 52 | 68.07% |
| CYTK241220P00035000 | 2024-05-03 1:14PM EDT | 35.00 | 1.49 | 0.00 | 3.50 | 0.00 | - | 2 | 995 | 65.70% |
| CYTK241220P00037000 | 2024-01-23 12:32PM EDT | 37.00 | 1.70 | 1.05 | 1.90 | 0.00 | - | 6 | 9 | 56.01% |
| CYTK241220P00040000 | 2024-03-26 1:53PM EDT | 40.00 | 3.00 | 1.95 | 3.90 | 0.00 | - | 3 | 25 | 63.42% |
| CYTK241220P00045000 | 2024-03-13 1:02PM EDT | 45.00 | 5.00 | 2.30 | 4.50 | 0.00 | - | 1 | 14 | 51.98% |
| CYTK241220P00047000 | 2024-06-07 2:28PM EDT | 47.00 | 4.80 | 3.30 | 5.70 | 0.00 | - | 2 | 40 | 54.47% |
| CYTK241220P00050000 | 2024-06-26 3:02PM EDT | 50.00 | 6.07 | 4.50 | 7.00 | 0.00 | - | 5 | 305 | 53.56% |
| CYTK241220P00055000 | 2024-06-25 3:30PM EDT | 55.00 | 8.50 | 6.90 | 9.80 | 0.00 | - | 48 | 82 | 52.92% |
| CYTK241220P00060000 | 2024-06-25 1:05PM EDT | 60.00 | 11.30 | 10.20 | 13.00 | 0.00 | - | 57 | 70 | 53.44% |
| CYTK241220P00065000 | 2024-06-25 3:49PM EDT | 65.00 | 15.30 | 13.20 | 17.00 | 0.00 | - | 6 | 78 | 52.91% |
| CYTK241220P00070000 | 2024-06-24 10:23AM EDT | 70.00 | 19.30 | 17.00 | 21.00 | 0.00 | - | 1 | 23 | 52.80% |
| CYTK241220P00075000 | 2024-03-26 1:53PM EDT | 75.00 | 16.95 | 17.50 | 18.90 | 0.00 | - | 3 | 10 | 0.00% |
| CYTK241220P00080000 | 2024-03-06 10:53AM EDT | 80.00 | 22.45 | 17.10 | 21.70 | 0.00 | - | 5 | 19 | 0.00% |
| CYTK241220P00085000 | 2024-02-23 2:18PM EDT | 85.00 | 17.69 | 24.10 | 28.50 | 0.00 | - | 29 | 22 | 0.00% |
| CYTK241220P00090000 | 2024-02-08 2:13PM EDT | 90.00 | 17.50 | 27.10 | 31.30 | 0.00 | - | - | 3 | 0.00% |
| CYTK241220P00095000 | 2024-03-13 1:40PM EDT | 95.00 | 35.40 | 27.00 | 29.90 | 0.00 | - | - | 5 | 0.00% |
| CYTK241220P00100000 | 2024-03-21 9:36AM EDT | 100.00 | 36.40 | 33.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK241220P00105000 | 2024-03-21 3:45PM EDT | 105.00 | 41.93 | 38.00 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| CYTK241220P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CYTK241220P00115000 | 2024-01-25 10:31AM EDT | 115.00 | 33.50 | 36.00 | 40.90 | 0.00 | - | 1 | 6 | 0.00% |
| CYTK241220P00125000 | 2024-01-04 11:40AM EDT | 125.00 | 38.50 | 42.00 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| CYTK241220P00160000 | 2024-01-09 4:04PM EDT | 160.00 | 57.80 | 78.70 | 83.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.