Mail

New Zealand markets open in 6 hours 58 minutes

NZX 50
11,835.02
+118.58(+1.01%)
NZD/USD
0.6086
-0.0037(-0.60%)
ALL ORDS
8,022.90
-54.00(-0.67%)
OIL
80.33
-0.50(-0.62%)
GOLD
2,310.90
-19.90(-0.85%)

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.63

-1.24

(-2.35%)

As of 11:02AM EDT. Market open.

In the money

Show:ListStraddle

Strike:45.00

Callsfor28 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CYTK240719C00045000	2024-05-24 1:14PM EDT	2024-07-19	4.70	6.50	11.30	0.00	-	1	0	99.27%
CYTK240816C00045000	2024-06-05 2:28PM EDT	2024-08-16	11.20	7.80	8.80	0.00	-	1	312	57.57%
CYTK241115C00045000	2024-06-05 10:26AM EDT	2024-11-15	10.50	10.40	11.90	0.00	-	1	0	61.51%
CYTK241220C00045000	2024-02-28 12:34PM EDT	2024-12-20	34.50	28.80	32.60	0.00	-	1	16	223.58%
CYTK250117C00045000	2024-05-23 10:55AM EDT	2025-01-17	10.03	11.70	15.70	0.00	-	1	1	70.23%
CYTK260116C00045000	2024-06-12 12:14PM EDT	2026-01-16	20.00	15.60	19.60	0.00	-	3	4	59.71%

Putsfor28 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CYTK240628P00045000	2024-05-24 1:04PM EDT	2024-06-28	2.10	0.00	0.65	0.00	-	1	1	128.13%
CYTK240719P00045000	2024-06-05 10:24AM EDT	2024-07-19	1.40	0.00	0.65	0.00	-	-	1	56.84%
CYTK240816P00045000	2024-06-26 10:30AM EDT	2024-08-16	1.10	0.75	1.75	-0.40	-26.67%	2	551	50.27%
CYTK241115P00045000	2024-06-24 10:58AM EDT	2024-11-15	2.70	3.10	3.90	0.00	-	100	470	52.25%
CYTK241220P00045000	2024-03-13 1:02PM EDT	2024-12-20	5.00	2.30	4.50	0.00	-	1	14	54.98%
CYTK250117P00045000	2024-06-21 12:57PM EDT	2025-01-17	3.85	3.80	5.10	0.00	-	2	1,517	50.73%
CYTK260116P00045000	2024-05-29 3:51PM EDT	2026-01-16	8.68	6.10	10.40	0.00	-	200	285	57.16%