Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621C00015000 | 2023-12-21 3:32PM EDT | 15.00 | 32.00 | 64.50 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621C00018000 | 2024-01-08 1:56PM EDT | 18.00 | 75.70 | 58.40 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00019000 | 2024-01-08 1:56PM EDT | 19.00 | 71.00 | 57.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240621C00022000 | 2024-01-11 11:42AM EDT | 22.00 | 61.60 | 54.00 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00025000 | 2023-07-26 9:38AM EDT | 25.00 | 12.82 | 14.00 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621C00029000 | 2024-01-11 11:42AM EDT | 29.00 | 56.70 | 47.10 | 51.00 | 0.00 | - | 1 | 1 | 2,847.27% |
| CYTK240621C00031000 | 2024-01-11 1:19PM EDT | 31.00 | 53.90 | 45.40 | 49.50 | 0.00 | - | 1 | 1 | 2,571.09% |
| CYTK240621C00033000 | 2024-06-05 11:33AM EDT | 33.00 | 21.00 | 18.80 | 20.80 | 0.00 | - | 1 | 1 | 185.94% |
| CYTK240621C00037000 | 2024-01-08 2:03PM EDT | 37.00 | 70.50 | 39.00 | 43.90 | 0.00 | - | 6 | 6 | 1,934.57% |
| CYTK240621C00038000 | 2024-01-08 1:56PM EDT | 38.00 | 56.20 | 38.20 | 43.00 | 0.00 | - | - | 1 | 1,872.85% |
| CYTK240621C00040000 | 2024-06-05 10:04AM EDT | 40.00 | 7.40 | 11.90 | 13.60 | 0.00 | - | 285 | 521 | 50.00% |
| CYTK240621C00045000 | 2024-06-06 10:08AM EDT | 45.00 | 8.50 | 7.00 | 8.40 | 0.00 | - | 20 | 62 | 136.23% |
| CYTK240621C00046000 | 2024-05-29 3:13PM EDT | 46.00 | 2.75 | 5.80 | 8.00 | 0.00 | - | - | 6 | 80.47% |
| CYTK240621C00047000 | 2024-06-06 10:56AM EDT | 47.00 | 5.60 | 5.00 | 6.50 | 0.00 | - | 1 | 31 | 116.50% |
| CYTK240621C00048000 | 2024-06-10 12:23PM EDT | 48.00 | 5.48 | 4.40 | 5.60 | 0.00 | - | 2 | 139 | 69.53% |
| CYTK240621C00049000 | 2024-06-05 3:24PM EDT | 49.00 | 6.00 | 3.40 | 4.30 | 0.00 | - | 6 | 3,005 | 78.03% |
| CYTK240621C00050000 | 2024-06-17 2:30PM EDT | 50.00 | 3.10 | 2.60 | 3.10 | -0.30 | -8.82% | 4 | 1,627 | 53.52% |
| CYTK240621C00051000 | 2024-06-07 1:31PM EDT | 51.00 | 1.75 | 1.65 | 2.35 | 0.00 | - | 9 | 12 | 53.32% |
| CYTK240621C00052000 | 2024-06-17 10:52AM EDT | 52.00 | 1.60 | 1.20 | 1.65 | -0.90 | -36.00% | 10 | 123 | 50.68% |
| CYTK240621C00053000 | 2024-06-17 11:58AM EDT | 53.00 | 1.05 | 0.70 | 1.00 | -0.70 | -40.00% | 4 | 582 | 45.41% |
| CYTK240621C00054000 | 2024-06-14 3:56PM EDT | 54.00 | 0.70 | 0.35 | 0.65 | -0.60 | -46.15% | 1 | 21 | 46.97% |
| CYTK240621C00055000 | 2024-06-17 2:58PM EDT | 55.00 | 0.35 | 0.20 | 0.45 | -0.45 | -56.25% | 7 | 1,433 | 50.49% |
| CYTK240621C00056000 | 2024-06-14 3:30PM EDT | 56.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 49 | 36 | 56.06% |
| CYTK240621C00057000 | 2024-06-17 11:00AM EDT | 57.00 | 0.25 | 0.00 | 0.30 | -0.22 | -46.81% | 20 | 232 | 50.98% |
| CYTK240621C00058000 | 2024-06-05 3:36PM EDT | 58.00 | 1.60 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 56.64% |
| CYTK240621C00059000 | 2024-05-22 1:30PM EDT | 59.00 | 3.60 | 0.00 | 0.25 | 0.00 | - | - | 60 | 64.06% |
| CYTK240621C00060000 | 2024-06-17 11:22AM EDT | 60.00 | 0.16 | 0.00 | 0.30 | -0.08 | -33.33% | 3 | 338 | 74.41% |
| CYTK240621C00061000 | 2024-06-05 1:14PM EDT | 61.00 | 0.84 | 0.00 | 2.20 | 0.00 | - | 41 | 74 | 148.05% |
| CYTK240621C00062000 | 2024-05-30 11:03AM EDT | 62.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 2 | 10 | 150.39% |
| CYTK240621C00063000 | 2024-05-21 11:21AM EDT | 63.00 | 2.50 | 0.00 | 1.75 | 0.00 | - | - | 250 | 153.22% |
| CYTK240621C00065000 | 2024-06-13 3:34PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3,715 | 103.91% |
| CYTK240621C00066000 | 2024-05-21 1:53PM EDT | 66.00 | 1.30 | 0.00 | 1.75 | 0.00 | - | - | 2 | 177.54% |
| CYTK240621C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 60 | 648 | 121.48% |
| CYTK240621C00071000 | 2024-06-12 11:33AM EDT | 71.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | - | 1 | 213.67% |
| CYTK240621C00075000 | 2024-06-14 12:38PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,065 | 136.72% |
| CYTK240621C00080000 | 2024-06-12 2:43PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 11,607 | 174.22% |
| CYTK240621C00085000 | 2024-06-14 10:04AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,172 | 162.50% |
| CYTK240621C00090000 | 2024-06-13 10:26AM EDT | 90.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 3 | 8,515 | 305.66% |
| CYTK240621C00095000 | 2024-05-23 9:32AM EDT | 95.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 349 | 282.81% |
| CYTK240621C00100000 | 2024-05-24 11:29AM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 3 | 1,020 | 322.27% |
| CYTK240621C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 50.00% |
| CYTK240621C00110000 | 2024-05-13 1:48PM EDT | 110.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 263 | 776 | 317.19% |
| CYTK240621C00115000 | 2024-05-16 10:22AM EDT | 115.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 56 | 380 | 346.48% |
| CYTK240621C00120000 | 2024-05-14 3:01PM EDT | 120.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 8,409 | 446.09% |
| CYTK240621C00125000 | 2024-05-17 11:24AM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 839 | 461.52% |
| CYTK240621C00130000 | 2024-02-21 10:30AM EDT | 130.00 | 0.65 | 0.05 | 4.80 | 0.00 | - | - | 1 | 587.30% |
| CYTK240621C00145000 | 2024-04-05 2:43PM EDT | 145.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 629.98% |
| CYTK240621C00150000 | 2024-04-05 2:43PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 643.36% |
| CYTK240621C00160000 | 2024-04-01 2:52PM EDT | 160.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 675.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00015000 | 2024-01-11 4:20PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 487.50% |
| CYTK240621P00018000 | 2024-01-09 11:17AM EDT | 18.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 14 | 8 | 716.41% |
| CYTK240621P00019000 | 2024-01-02 2:24PM EDT | 19.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 862.11% |
| CYTK240621P00020000 | 2024-05-20 1:20PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,080 | 331.25% |
| CYTK240621P00022000 | 2024-05-23 3:34PM EDT | 22.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 589.45% |
| CYTK240621P00023000 | 2024-01-23 1:51PM EDT | 23.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 570.70% |
| CYTK240621P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CYTK240621P00028000 | 2023-06-22 11:34AM EDT | 28.00 | 5.95 | 5.00 | 8.80 | 0.00 | - | - | 52 | 943.85% |
| CYTK240621P00030000 | 2024-02-28 4:20PM EDT | 30.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 446.29% |
| CYTK240621P00033000 | 2024-01-04 11:12AM EDT | 33.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 465.82% |
| CYTK240621P00034000 | 2023-12-27 10:31AM EDT | 34.00 | 2.00 | 0.00 | 2.10 | 0.00 | - | - | 1 | 332.03% |
| CYTK240621P00035000 | 2024-05-09 10:00AM EDT | 35.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 120 | 128 | 255.86% |
| CYTK240621P00036000 | 2023-12-27 10:31AM EDT | 36.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 2 | 303.13% |
| CYTK240621P00037000 | 2024-06-10 11:47AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 50.00% |
| CYTK240621P00038000 | 2023-12-27 10:31AM EDT | 38.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | - | 2 | 306.05% |
| CYTK240621P00039000 | 2024-02-12 1:25PM EDT | 39.00 | 0.10 | 0.50 | 1.80 | 0.00 | - | 5 | 5 | 259.38% |
| CYTK240621P00040000 | 2024-06-13 2:45PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 106.25% |
| CYTK240621P00041000 | 2023-12-27 10:31AM EDT | 41.00 | 2.90 | 0.20 | 2.05 | 0.00 | - | - | 2 | 226.76% |
| CYTK240621P00043000 | 2024-06-17 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | -3.25 | -98.48% | 4 | 1 | 137.89% |
| CYTK240621P00044000 | 2023-12-27 11:08AM EDT | 44.00 | 1.60 | 0.20 | 2.75 | 0.00 | - | - | 0 | 203.81% |
| CYTK240621P00045000 | 2024-06-17 2:51PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 1 | 278 | 102.34% |
| CYTK240621P00047000 | 2024-06-10 3:16PM EDT | 47.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 5 | 87 | 129.88% |
| CYTK240621P00048000 | 2024-06-07 3:41PM EDT | 48.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 10 | 135 | 69.53% |
| CYTK240621P00049000 | 2024-06-07 2:01PM EDT | 49.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 10 | 18 | 52.54% |
| CYTK240621P00050000 | 2024-06-17 12:18PM EDT | 50.00 | 0.20 | 0.10 | 0.45 | -0.10 | -33.33% | 1 | 563 | 59.28% |
| CYTK240621P00051000 | 2024-06-14 3:11PM EDT | 51.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 81 | 46.00% |
| CYTK240621P00052000 | 2024-06-17 12:32PM EDT | 52.00 | 0.50 | 0.60 | 0.75 | -0.35 | -41.18% | 7 | 91 | 44.34% |
| CYTK240621P00053000 | 2024-06-17 1:35PM EDT | 53.00 | 0.90 | 1.05 | 1.30 | -1.12 | -55.45% | 7 | 15 | 47.46% |
| CYTK240621P00054000 | 2024-06-12 3:24PM EDT | 54.00 | 1.55 | 1.00 | 2.05 | 0.00 | - | - | 24 | 53.52% |
| CYTK240621P00055000 | 2024-06-17 11:20AM EDT | 55.00 | 2.00 | 2.35 | 3.60 | +0.20 | +11.11% | 233 | 1,518 | 63.87% |
| CYTK240621P00056000 | 2024-05-22 12:25PM EDT | 56.00 | 1.25 | 2.50 | 4.90 | 0.00 | - | - | 3 | 61.72% |
| CYTK240621P00057000 | 2024-06-10 9:41AM EDT | 57.00 | 5.50 | 3.30 | 5.80 | 0.00 | - | 1 | 1 | 62.70% |
| CYTK240621P00058000 | 2024-05-23 12:38PM EDT | 58.00 | 8.17 | 4.30 | 6.40 | 0.00 | - | - | 20 | 53.71% |
| CYTK240621P00059000 | 2024-05-23 12:38PM EDT | 59.00 | 9.20 | 5.20 | 7.30 | 0.00 | - | - | 103 | 125.49% |
| CYTK240621P00060000 | 2024-06-17 2:00PM EDT | 60.00 | 6.50 | 6.20 | 8.30 | -0.80 | -10.96% | 3 | 2,842 | 135.64% |
| CYTK240621P00065000 | 2024-06-14 9:33AM EDT | 65.00 | 12.00 | 11.30 | 12.50 | -1.00 | -7.69% | 1 | 3,058 | 120.31% |
| CYTK240621P00070000 | 2024-05-23 9:44AM EDT | 70.00 | 21.40 | 16.30 | 18.30 | 0.00 | - | 1 | 136 | 114.06% |
| CYTK240621P00075000 | 2024-05-23 9:43AM EDT | 75.00 | 26.17 | 20.50 | 24.00 | 0.00 | - | 14 | 0 | 50.00% |
| CYTK240621P00080000 | 2024-05-24 12:41PM EDT | 80.00 | 32.25 | 25.30 | 29.00 | 0.00 | - | 5 | 140 | 328.52% |
| CYTK240621P00085000 | 2024-05-28 11:15AM EDT | 85.00 | 38.96 | 30.00 | 34.00 | 0.00 | - | 1 | 3 | 357.62% |
| CYTK240621P00090000 | 2024-05-21 12:52PM EDT | 90.00 | 29.70 | 35.00 | 39.00 | 0.00 | - | 10 | 0 | 384.18% |
| CYTK240621P00095000 | 2024-03-25 3:29PM EDT | 95.00 | 30.40 | 28.80 | 32.00 | 0.00 | - | 1 | 168 | 0.00% |
| CYTK240621P00100000 | 2024-02-28 4:51PM EDT | 100.00 | 30.60 | 31.20 | 35.40 | 0.00 | - | 2 | 40 | 0.00% |
| CYTK240621P00105000 | 2024-02-14 12:52PM EDT | 105.00 | 30.55 | 40.60 | 44.30 | 0.00 | - | 4 | 13 | 0.00% |
| CYTK240621P00110000 | 2024-03-11 1:09PM EDT | 110.00 | 47.90 | 35.10 | 39.50 | 0.00 | - | 59 | 48 | 0.00% |
| CYTK240621P00120000 | 2024-01-11 11:45AM EDT | 120.00 | 34.20 | 40.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240621P00125000 | 2024-01-11 11:42AM EDT | 125.00 | 39.10 | 45.70 | 50.50 | 0.00 | - | 10 | 0 | 0.00% |
| CYTK240621P00130000 | 2024-01-11 11:42AM EDT | 130.00 | 44.70 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00140000 | 2024-01-11 1:19PM EDT | 140.00 | 56.20 | 60.70 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240621P00145000 | 2024-01-11 1:19PM EDT | 145.00 | 61.10 | 65.70 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.