UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.58 +0.47 (+0.60%) GOLD FUTURES
2,311.30 +2.70 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,844.31 +62.11 (+0.12%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510C00060000 | 2024-04-15 12:55PM EDT | 60.00 | 10.00 | 4.70 | 8.00 | 0.00 | - | 60 | 56 | 94.04% |
| CYTK240510C00063000 | 2024-04-30 11:04AM EDT | 63.00 | 3.00 | 2.20 | 5.80 | +3.00 | - | - | 1 | 82.81% |
| CYTK240510C00065000 | 2024-05-01 2:54PM EDT | 65.00 | 2.30 | 1.35 | 4.80 | +2.30 | - | - | 11 | 88.23% |
| CYTK240510C00066000 | 2024-05-03 3:07PM EDT | 66.00 | 2.20 | 1.05 | 4.20 | +2.20 | - | 5 | 0 | 88.67% |
| CYTK240510C00070000 | 2024-05-03 3:32PM EDT | 70.00 | 1.28 | 0.35 | 1.30 | +0.06 | +4.92% | 16 | 346 | 72.71% |
| CYTK240510C00072000 | 2024-04-29 1:06PM EDT | 72.00 | 1.05 | 0.10 | 4.70 | 0.00 | - | 80 | 81 | 144.73% |
| CYTK240510C00073000 | 2024-04-12 12:45PM EDT | 73.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 3 | 0 | 151.66% |
| CYTK240510C00074000 | 2024-05-03 10:29AM EDT | 74.00 | 2.48 | 0.00 | 2.45 | +2.48 | - | 5 | 10 | 119.14% |
| CYTK240510C00075000 | 2024-05-03 2:56PM EDT | 75.00 | 0.60 | 0.00 | 0.85 | -0.15 | -20.00% | 81 | 149 | 88.67% |
| CYTK240510C00079000 | 2024-04-18 9:30AM EDT | 79.00 | 1.30 | 0.05 | 4.70 | 0.00 | - | - | 2 | 198.14% |
| CYTK240510C00081000 | 2024-04-08 3:38PM EDT | 81.00 | 3.83 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 213.43% |
| CYTK240510C00083000 | 2024-04-16 11:01AM EDT | 83.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 229.98% |
| CYTK240510C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 10 | 11 | 238.48% |
| CYTK240510C00086000 | 2024-04-25 9:30AM EDT | 86.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | - | 10 | 244.34% |
| CYTK240510C00090000 | 2024-05-01 12:53PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 168.75% |
| CYTK240510C00095000 | 2024-04-05 9:30AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 291.31% |
| CYTK240510C00100000 | 2024-04-12 2:49PM EDT | 100.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 92 | 94 | 314.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510P00053000 | 2024-04-30 12:13PM EDT | 53.00 | 0.61 | 0.00 | 4.80 | +0.61 | - | - | 3 | 228.42% |
| CYTK240510P00056000 | 2024-04-30 9:30AM EDT | 56.00 | 2.10 | 0.00 | 4.80 | +2.10 | - | - | 2 | 191.60% |
| CYTK240510P00058000 | 2024-04-30 11:52AM EDT | 58.00 | 1.25 | 0.15 | 1.60 | +1.25 | - | - | 3 | 105.42% |
| CYTK240510P00059000 | 2024-04-25 10:02AM EDT | 59.00 | 1.00 | 0.10 | 4.50 | 0.00 | - | 5 | 25 | 151.32% |
| CYTK240510P00060000 | 2024-05-03 3:33PM EDT | 60.00 | 0.90 | 0.25 | 1.95 | -1.38 | -60.53% | 1 | 7 | 94.82% |
| CYTK240510P00061000 | 2024-05-02 12:03PM EDT | 61.00 | 1.43 | 0.35 | 4.50 | 0.00 | - | 1 | 3 | 130.91% |
| CYTK240510P00062000 | 2024-04-23 10:58AM EDT | 62.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 2 | 103 | 59.52% |
| CYTK240510P00063000 | 2024-04-17 9:30AM EDT | 63.00 | 1.70 | 0.10 | 4.60 | 0.00 | - | 1 | 0 | 102.64% |
| CYTK240510P00064000 | 2024-04-17 9:30AM EDT | 64.00 | 2.05 | 0.30 | 4.70 | 0.00 | - | 1 | 0 | 93.65% |
| CYTK240510P00065000 | 2024-04-26 2:23PM EDT | 65.00 | 3.00 | 1.25 | 4.00 | 0.00 | - | 5 | 17 | 82.81% |
| CYTK240510P00066000 | 2024-04-19 12:49PM EDT | 66.00 | 4.20 | 2.00 | 4.80 | 0.00 | - | 8 | 63 | 90.04% |
| CYTK240510P00068000 | 2024-04-23 2:05PM EDT | 68.00 | 4.80 | 3.00 | 5.90 | 0.00 | - | 1 | 6 | 84.57% |
| CYTK240510P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 7.00 | 4.80 | 6.50 | 0.00 | - | 10 | 301 | 76.27% |
| CYTK240510P00071000 | 2024-05-03 10:40AM EDT | 71.00 | 6.12 | 4.60 | 8.30 | -0.68 | -10.00% | 10 | 1 | 76.37% |
| CYTK240510P00072000 | 2024-04-03 9:30AM EDT | 72.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.