UK markets close in 7 hours 11 minutes

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.93+1.22 (+2.31%)
At close: 04:00PM EDT
54.20 +0.27 (+0.50%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240816C000200002024-05-20 12:28PM EDT20.0040.830.000.000.00--00.00%
CYTK240816C000330002024-01-09 10:30AM EDT33.0074.400.000.000.00-130.00%
CYTK240816C000400002024-05-28 10:16AM EDT40.009.250.000.000.00-100.00%
CYTK240816C000420002024-01-09 10:30AM EDT42.0065.600.000.000.00--10.00%
CYTK240816C000430002024-01-09 10:30AM EDT43.0064.600.000.000.00--10.00%
CYTK240816C000450002024-06-05 2:28PM EDT45.0011.200.000.000.00-100.00%
CYTK240816C000460002024-06-03 2:19PM EDT46.006.500.000.000.00-1000.00%
CYTK240816C000490002024-05-30 11:53AM EDT49.004.700.000.000.00-100.00%
CYTK240816C000500002024-06-12 10:29AM EDT50.007.300.000.000.00-200.00%
CYTK240816C000550002024-06-13 11:51AM EDT55.004.500.000.000.00-1701.56%
CYTK240816C000600002024-06-14 9:55AM EDT60.002.300.000.000.00-406.25%
CYTK240816C000650002024-06-14 11:07AM EDT65.001.600.000.000.00-4012.50%
CYTK240816C000700002024-06-05 11:56AM EDT70.001.700.000.000.00-10012.50%
CYTK240816C000750002024-06-05 12:16PM EDT75.001.250.000.000.00-55012.50%
CYTK240816C000800002024-06-10 1:41PM EDT80.000.450.000.000.00-1025.00%
CYTK240816C000850002024-06-04 10:04AM EDT85.000.500.000.000.00-1025.00%
CYTK240816C000900002024-06-12 9:52AM EDT90.000.340.000.000.00-10025.00%
CYTK240816C000950002024-06-07 11:07AM EDT95.000.250.000.000.00-3025.00%
CYTK240816C001000002024-06-12 11:44AM EDT100.000.200.000.000.00-1025.00%
CYTK240816C001050002024-05-22 12:30PM EDT105.000.350.000.000.00-5025.00%
CYTK240816C001100002024-06-05 1:59PM EDT110.000.050.000.000.00-1050.00%
CYTK240816C001150002024-05-20 3:42PM EDT115.000.170.000.000.00-5050.00%
CYTK240816C001200002024-05-14 10:45AM EDT120.000.100.004.800.00-121154.49%
CYTK240816C001250002024-05-06 9:30AM EDT125.000.650.000.000.00-12450.00%
CYTK240816C001300002024-05-06 9:30AM EDT130.000.450.000.000.00-11350.00%
CYTK240816C001350002024-04-02 1:06PM EDT135.002.000.001.800.00--21134.52%
CYTK240816C001550002024-04-10 12:37PM EDT155.000.600.005.000.00--10186.28%
CYTK240816C001650002024-04-29 3:44PM EDT165.000.240.000.100.00--8103.52%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK240816P000200002024-04-29 10:54AM EDT20.000.200.002.000.00-12182.62%
CYTK240816P000300002024-01-16 4:01PM EDT30.000.600.003.900.00--2144.43%
CYTK240816P000310002023-12-27 10:30AM EDT31.003.300.002.700.00--1122.17%
CYTK240816P000320002023-12-27 10:30AM EDT32.003.400.003.300.00--1124.66%
CYTK240816P000330002023-12-27 10:31AM EDT33.002.500.002.850.00--10113.33%
CYTK240816P000350002024-03-11 11:12AM EDT35.000.900.004.800.00-515124.76%
CYTK240816P000380002024-05-28 10:10AM EDT38.000.700.000.000.00-3025.00%
CYTK240816P000410002024-06-07 1:03PM EDT41.000.850.000.000.00-1012.50%
CYTK240816P000420002024-05-29 12:56PM EDT42.001.700.000.000.00--012.50%
CYTK240816P000430002024-06-14 3:59PM EDT43.000.750.000.000.00-1012.50%
CYTK240816P000450002024-06-11 9:34AM EDT45.001.500.000.000.00-1012.50%
CYTK240816P000460002024-06-05 3:36PM EDT46.001.950.000.000.00-1012.50%
CYTK240816P000470002024-06-06 3:18PM EDT47.002.400.000.000.00-106.25%
CYTK240816P000480002024-06-10 12:03PM EDT48.002.450.000.000.00-106.25%
CYTK240816P000490002024-05-24 12:25PM EDT49.003.990.000.000.00-406.25%
CYTK240816P000500002024-06-10 3:26PM EDT50.003.100.000.000.00-706.25%
CYTK240816P000550002024-06-14 2:55PM EDT55.005.500.000.000.00-100.00%
CYTK240816P000600002024-06-14 3:32PM EDT60.008.400.000.000.00-200.00%
CYTK240816P000650002024-06-07 1:38PM EDT65.0014.490.000.000.00-200.00%
CYTK240816P000700002024-06-05 11:25AM EDT70.0018.000.000.000.00-100.00%
CYTK240816P000750002024-05-30 10:48AM EDT75.0027.600.000.000.00-1000.00%
CYTK240816P000800002024-05-23 2:35PM EDT80.0031.000.000.000.00-200.00%
CYTK240816P000850002024-03-04 4:29PM EDT85.0023.2020.0023.400.00-5190.00%
CYTK240816P000900002024-05-23 1:11PM EDT90.0040.500.000.000.00-700.00%
CYTK240816P000950002024-05-15 1:02PM EDT95.0034.1039.8043.000.00-42177.54%
CYTK240816P001000002024-03-01 10:55AM EDT100.0029.8032.3035.400.00-51000.00%
CYTK240816P001050002024-01-02 4:52PM EDT105.0025.0025.0029.300.00--50.00%
CYTK240816P001100002024-01-11 10:57AM EDT110.0019.5032.0036.400.00-130.00%
CYTK240816P001250002024-01-11 11:42AM EDT125.0044.2045.7050.400.00-220.00%
CYTK240816P001450002024-01-11 1:19PM EDT145.0061.2065.7070.500.00-100.00%
CYTK240816P001500002024-01-11 11:42AM EDT150.0064.7070.7075.500.00-110.00%
CYTK240816P001550002024-03-12 1:47PM EDT155.0089.1079.5084.000.00--00.00%