Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYTK240628C00075000 | 2024-06-05 1:53PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 262.11% |
CYTK240719C00075000 | 2024-05-22 11:41AM EDT | 2024-07-19 | 1.25 | 0.10 | 1.75 | 0.00 | - | 78 | 88 | 115.63% |
CYTK240816C00075000 | 2024-06-25 10:05AM EDT | 2024-08-16 | 0.80 | 0.50 | 1.25 | -0.45 | -36.00% | 1 | 95 | 77.39% |
CYTK241115C00075000 | 2024-06-25 3:18PM EDT | 2024-11-15 | 2.55 | 2.10 | 2.45 | -0.30 | -10.53% | 76 | 404 | 63.16% |
CYTK241220C00075000 | 2024-06-21 2:56PM EDT | 2024-12-20 | 2.60 | 1.90 | 3.00 | 0.00 | - | 18 | 69 | 58.18% |
CYTK250117C00075000 | 2024-06-13 10:17AM EDT | 2025-01-17 | 3.10 | 2.20 | 3.10 | 0.00 | - | 3 | 59 | 55.73% |
CYTK260116C00075000 | 2024-06-24 3:15PM EDT | 2026-01-16 | 9.00 | 5.10 | 9.80 | 0.00 | - | 1 | 1,386 | 53.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYTK240719P00075000 | 2024-05-23 9:54AM EDT | 2024-07-19 | 27.10 | 19.60 | 24.00 | 0.00 | - | - | 0 | 109.28% |
CYTK240816P00075000 | 2024-05-30 10:48AM EDT | 2024-08-16 | 27.60 | 21.80 | 25.40 | 0.00 | - | 10 | 41 | 62.11% |
CYTK241115P00075000 | 2024-04-04 2:10PM EDT | 2024-11-15 | 17.00 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
CYTK241220P00075000 | 2024-03-26 1:53PM EDT | 2024-12-20 | 16.95 | 17.50 | 18.90 | 0.00 | - | 3 | 10 | 0.00% |
CYTK250117P00075000 | 2024-03-25 11:56AM EDT | 2025-01-17 | 19.43 | 17.40 | 18.70 | 0.00 | - | 4 | 14 | 0.00% |
CYTK260116P00075000 | 2024-06-20 9:57AM EDT | 2026-01-16 | 26.10 | 25.20 | 29.50 | 0.00 | - | 1 | 44 | 49.19% |