Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628C00048000 | 2024-06-05 10:27AM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CYTK240628C00050000 | 2024-06-13 12:33PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CYTK240628C00051000 | 2024-05-30 12:43PM EDT | 51.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CYTK240628C00052000 | 2024-06-11 12:40PM EDT | 52.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240628C00055000 | 2024-06-05 11:13AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| CYTK240628C00056000 | 2024-06-12 12:29PM EDT | 56.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CYTK240628C00058000 | 2024-06-05 11:32AM EDT | 58.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 200 | 12.50% |
| CYTK240628C00060000 | 2024-06-05 1:45PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CYTK240628C00061000 | 2024-06-05 10:38AM EDT | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CYTK240628C00062000 | 2024-06-05 1:37PM EDT | 62.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CYTK240628C00064000 | 2024-06-10 3:26PM EDT | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CYTK240628C00065000 | 2024-06-05 10:27AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CYTK240628C00075000 | 2024-06-05 1:53PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CYTK240628C00080000 | 2024-05-13 10:35AM EDT | 80.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 226.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240628P00045000 | 2024-05-24 1:04PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CYTK240628P00048000 | 2024-06-04 9:30AM EDT | 48.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| CYTK240628P00056000 | 2024-05-23 9:30AM EDT | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240628P00057000 | 2024-06-10 9:41AM EDT | 57.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CYTK240628P00060000 | 2024-05-24 12:55PM EDT | 60.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CYTK240628P00061000 | 2024-05-23 9:30AM EDT | 61.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CYTK240628P00070000 | 2024-05-14 10:06AM EDT | 70.00 | 12.18 | 14.00 | 18.20 | 0.00 | - | - | 0 | 64.06% |
| CYTK240628P00085000 | 2024-05-13 10:34AM EDT | 85.00 | 23.10 | 29.10 | 33.00 | 0.00 | - | 1 | 0 | 229.49% |
© 2024 Yahoo. All rights reserved.