Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:55.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00055000 | 2024-06-25 1:38PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.75 | 0.00 | - | 13 | 33 | 77.05% |
| CYTK240719C00055000 | 2024-06-25 11:10AM EDT | 2024-07-19 | 1.25 | 1.00 | 1.45 | -0.96 | -43.44% | 1 | 663 | 51.61% |
| CYTK240816C00055000 | 2024-06-25 3:40PM EDT | 2024-08-16 | 3.50 | 2.70 | 3.30 | -1.00 | -22.22% | 75 | 317 | 55.84% |
| CYTK241115C00055000 | 2024-06-12 11:19AM EDT | 2024-11-15 | 7.45 | 6.00 | 6.70 | 0.00 | - | 4 | 1 | 59.77% |
| CYTK241220C00055000 | 2024-06-04 12:02PM EDT | 2024-12-20 | 4.20 | 6.50 | 8.10 | 0.00 | - | 138 | 344 | 60.17% |
| CYTK250117C00055000 | 2024-06-24 9:49AM EDT | 2025-01-17 | 8.59 | 7.10 | 7.80 | 0.00 | - | 2 | 49 | 56.90% |
| CYTK260116C00055000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 11.15 | 11.10 | 15.40 | 0.00 | - | 11 | 14 | 57.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00055000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 2.04 | 1.55 | 5.10 | 0.00 | - | 1 | 1 | 163.48% |
| CYTK240719P00055000 | 2024-06-25 1:38PM EDT | 2024-07-19 | 2.80 | 3.90 | 4.80 | -0.40 | -12.50% | 8 | 1,088 | 51.71% |
| CYTK240816P00055000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 5.20 | 5.50 | 6.40 | +0.10 | +1.96% | 47 | 640 | 50.66% |
| CYTK241115P00055000 | 2024-06-06 1:22PM EDT | 2024-11-15 | 8.10 | 8.00 | 9.30 | 0.00 | - | 77 | 81 | 51.67% |
| CYTK241220P00055000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 8.50 | 8.60 | 9.80 | -0.60 | -6.59% | 48 | 82 | 50.15% |
| CYTK250117P00055000 | 2024-06-13 10:00AM EDT | 2025-01-17 | 8.10 | 9.10 | 9.70 | 0.00 | - | 1 | 124 | 49.84% |
| CYTK260116P00055000 | 2024-06-05 2:51PM EDT | 2026-01-16 | 12.49 | 11.60 | 16.00 | 0.00 | - | 5 | 101 | 54.75% |
© 2024 Yahoo. All rights reserved.