UK markets close in 3 hours 51 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241220C000200002024-01-04 3:12PM EDT20.0068.8062.2065.000.00-100.00%
CYTK241220C000250002024-06-14 2:11PM EDT25.0028.500.000.000.00-840.00%
CYTK241220C000280002024-06-14 2:11PM EDT28.0025.900.000.000.00-8150.00%
CYTK241220C000300002024-03-12 3:36PM EDT30.0036.7742.2047.000.00-14331.05%
CYTK241220C000330002024-02-09 11:51AM EDT33.0048.1033.5037.400.00-114211.91%
CYTK241220C000350002024-06-05 2:29PM EDT35.0020.600.000.000.00-79830.00%
CYTK241220C000370002024-06-14 2:12PM EDT37.0017.920.000.000.00-10110.00%
CYTK241220C000400002024-06-14 2:12PM EDT40.0015.820.000.000.00-10170.00%
CYTK241220C000420002024-04-11 11:46AM EDT42.0034.8222.3025.500.00-3534131.54%
CYTK241220C000450002024-02-28 12:34PM EDT45.0034.5028.8032.600.00-116200.44%
CYTK241220C000470002024-02-05 2:00PM EDT47.0037.5024.8027.300.00-11164.87%
CYTK241220C000500002024-05-28 3:08PM EDT50.006.000.000.000.00-1110.00%
CYTK241220C000550002024-06-04 12:02PM EDT55.004.200.000.000.00-1383440.78%
CYTK241220C000600002024-06-07 12:52PM EDT60.005.200.000.000.00-2743.13%
CYTK241220C000650002024-06-12 12:32PM EDT65.005.000.000.000.00-31186.25%
CYTK241220C000700002024-06-10 3:21PM EDT70.004.040.000.000.00-1586.25%
CYTK241220C000750002024-06-07 1:05PM EDT75.002.500.000.000.00-25112.50%
CYTK241220C000800002024-06-12 11:59AM EDT80.002.150.000.000.00-289712.50%
CYTK241220C000850002024-06-12 12:31PM EDT85.001.440.000.000.00-151,12112.50%
CYTK241220C000900002024-06-13 11:43AM EDT90.000.900.000.000.00-2483912.50%
CYTK241220C000950002024-04-16 10:10AM EDT95.006.400.902.250.00-910962.87%
CYTK241220C001000002024-06-06 12:05PM EDT100.000.600.000.000.00-21,16625.00%
CYTK241220C001050002024-03-21 3:45PM EDT105.006.553.404.700.00-16293.21%
CYTK241220C001100002024-05-31 2:50PM EDT110.000.380.000.000.00-127625.00%
CYTK241220C001150002024-04-16 10:11AM EDT115.003.200.003.100.00-21575.90%
CYTK241220C001200002024-04-10 12:31PM EDT120.004.200.002.000.00-40049371.19%
CYTK241220C001250002024-06-05 12:20PM EDT125.000.050.000.000.00-115825.00%
CYTK241220C001400002024-01-11 11:17AM EDT140.000.800.005.000.00-2299.73%
CYTK241220C001450002024-04-10 12:35PM EDT145.001.350.004.800.00--151100.98%
CYTK241220C001500002024-01-30 1:46PM EDT150.002.270.005.000.00-2966104.27%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK241220P000150002024-01-08 3:43PM EDT15.000.050.000.350.00-133591.80%
CYTK241220P000200002024-01-08 2:37PM EDT20.000.750.000.900.00-122,01286.33%
CYTK241220P000250002024-05-20 9:30AM EDT25.000.200.000.000.00-15825.00%
CYTK241220P000280002024-03-14 10:59AM EDT28.000.850.001.600.00-12768.85%
CYTK241220P000300002024-02-13 11:08AM EDT30.000.600.703.300.00-313083.25%
CYTK241220P000330002024-05-03 1:57PM EDT33.001.080.002.950.00-25265.48%
CYTK241220P000350002024-05-03 1:14PM EDT35.001.490.003.500.00-299563.18%
CYTK241220P000370002024-01-23 12:32PM EDT37.001.701.051.900.00-6953.78%
CYTK241220P000400002024-03-26 1:53PM EDT40.003.001.953.900.00-32560.91%
CYTK241220P000450002024-03-13 1:02PM EDT45.005.002.304.500.00-11458.67%
CYTK241220P000470002024-06-07 2:28PM EDT47.004.800.000.000.00-2406.25%
CYTK241220P000500002024-06-10 3:13PM EDT50.005.250.000.000.00-53003.13%
CYTK241220P000550002024-06-07 1:45PM EDT55.009.100.000.000.00-4350.00%
CYTK241220P000600002024-06-10 10:56AM EDT60.0011.660.000.000.00-1130.00%
CYTK241220P000650002024-05-29 10:31AM EDT65.0018.030.000.000.00-1720.00%
CYTK241220P000700002024-05-17 12:52PM EDT70.0014.5717.0020.400.00-12359.92%
CYTK241220P000750002024-03-26 1:53PM EDT75.0016.9517.5018.900.00-3100.00%
CYTK241220P000800002024-03-06 10:53AM EDT80.0022.4517.1021.700.00-5190.00%
CYTK241220P000850002024-02-23 2:18PM EDT85.0017.6924.1028.500.00-29220.00%
CYTK241220P000900002024-02-08 2:13PM EDT90.0017.5027.1031.300.00--30.00%
CYTK241220P000950002024-03-13 1:40PM EDT95.0035.4027.0029.900.00--50.00%
CYTK241220P001000002024-03-21 9:36AM EDT100.0036.4033.5036.500.00-110.00%
CYTK241220P001050002024-03-21 3:45PM EDT105.0041.9338.0041.500.00--10.00%
CYTK241220P001100002024-04-29 9:30AM EDT110.0046.340.000.000.00-200.00%
CYTK241220P001150002024-01-25 10:31AM EDT115.0033.5036.0040.900.00-160.00%
CYTK241220P001250002024-01-04 11:40AM EDT125.0038.5042.0047.000.00--20.00%
CYTK241220P001600002024-01-09 4:04PM EDT160.0057.8078.7083.500.00--100.00%