Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:50.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00050000 | 2024-06-25 10:05AM EDT | 2024-06-28 | 3.71 | 0.80 | 3.90 | -0.19 | -4.87% | 1 | 26 | 72.85% |
| CYTK240719C00050000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 5.44 | 2.80 | 3.40 | +1.24 | +29.52% | 1 | 27 | 47.39% |
| CYTK240816C00050000 | 2024-06-17 10:50AM EDT | 2024-08-16 | 6.40 | 4.30 | 5.30 | 0.00 | - | 1 | 71 | 50.98% |
| CYTK241115C00050000 | 2024-06-14 9:45AM EDT | 2024-11-15 | 8.50 | 8.10 | 8.70 | 0.00 | - | 1 | 5 | 59.61% |
| CYTK241220C00050000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 6.00 | 8.40 | 10.60 | 0.00 | - | 1 | 11 | 61.38% |
| CYTK250117C00050000 | 2024-06-05 10:09AM EDT | 2025-01-17 | 7.50 | 9.00 | 10.50 | 0.00 | - | 1 | 1,560 | 58.74% |
| CYTK250718C00050000 | 2024-06-21 10:57AM EDT | 2025-07-18 | 13.00 | 10.00 | 14.00 | 0.00 | - | 1 | 1 | 53.92% |
| CYTK260116C00050000 | 2024-06-24 3:01PM EDT | 2026-01-16 | 17.00 | 13.60 | 17.30 | 0.00 | - | 4 | 110 | 58.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00050000 | 2024-06-26 9:52AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 1 | 1 | 49.22% |
| CYTK240719P00050000 | 2024-06-26 10:15AM EDT | 2024-07-19 | 1.30 | 0.95 | 1.40 | +0.40 | +44.44% | 85 | 98 | 41.16% |
| CYTK240816P00050000 | 2024-06-24 11:33AM EDT | 2024-08-16 | 2.75 | 2.50 | 3.10 | 0.00 | - | 9 | 430 | 50.85% |
| CYTK241115P00050000 | 2024-06-26 9:52AM EDT | 2024-11-15 | 5.20 | 5.10 | 6.10 | -1.80 | -25.71% | 1 | 251 | 50.71% |
| CYTK241220P00050000 | 2024-06-10 3:13PM EDT | 2024-12-20 | 5.25 | 5.80 | 7.20 | 0.00 | - | 5 | 300 | 51.93% |
| CYTK250117P00050000 | 2024-06-06 9:35AM EDT | 2025-01-17 | 5.40 | 5.80 | 7.30 | 0.00 | - | 20 | 75 | 53.64% |
| CYTK260116P00050000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 11.50 | 8.00 | 13.00 | 0.00 | - | 2 | 89 | 55.68% |
© 2024 Yahoo. All rights reserved.