UK markets close in 3 hours 54 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
51.50 -2.43 (-4.51%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241115C000450002024-06-05 10:26AM EDT45.0010.500.000.000.00-100.00%
CYTK241115C000500002024-06-14 9:45AM EDT50.008.500.000.000.00-150.00%
CYTK241115C000550002024-06-12 11:19AM EDT55.007.450.000.000.00-410.78%
CYTK241115C000600002024-05-13 11:54AM EDT60.008.895.306.300.00-101058.30%
CYTK241115C000650002024-06-05 10:25AM EDT65.002.510.000.000.00-1116.25%
CYTK241115C000700002024-06-12 11:19AM EDT70.003.350.000.000.00-41312.50%
CYTK241115C000750002024-05-20 1:19PM EDT75.004.400.000.000.00-1212.50%
CYTK241115C000800002024-06-05 10:37AM EDT80.001.200.000.000.00-162912.50%
CYTK241115C000850002024-05-23 9:34AM EDT85.000.950.000.000.00-1212.50%
CYTK241115C000900002024-06-03 9:30AM EDT90.000.350.000.000.00-1412.50%
CYTK241115C000950002024-03-19 2:49PM EDT95.007.304.705.900.00-3130105.09%
CYTK241115C001000002024-04-30 12:43PM EDT100.002.030.002.350.00--668.46%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241115P000300002024-06-14 10:57AM EDT30.002.25-0.000.00--225.00%
CYTK241115P000400002024-06-14 10:57AM EDT40.001.850.000.000.00-220312.50%
CYTK241115P000450002024-06-10 3:18PM EDT45.002.850.000.000.00-13706.25%
CYTK241115P000500002024-05-28 10:10AM EDT50.007.000.000.000.00-1962513.13%
CYTK241115P000550002024-06-06 1:22PM EDT55.008.100.000.000.00-77810.00%
CYTK241115P000600002024-05-23 1:41PM EDT60.0012.500.000.000.00--30.00%
CYTK241115P000650002024-06-05 11:57AM EDT65.0014.100.000.000.00--20.00%
CYTK241115P000700002024-05-28 10:09AM EDT70.0022.760.000.000.00-240.00%
CYTK241115P000750002024-04-04 2:10PM EDT75.0017.0016.4019.200.00-110.00%
CYTK241115P000800002024-06-05 9:34AM EDT80.0031.900.000.000.00-120.00%