Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117C00025000 | 2024-01-02 12:05PM EDT | 25.00 | 62.48 | 55.70 | 60.00 | 0.00 | - | 10 | 20 | 0.00% |
| CYTK250117C00030000 | 2024-06-07 2:05PM EDT | 30.00 | 22.90 | 23.90 | 27.00 | 0.00 | - | 1 | 115 | 69.09% |
| CYTK250117C00035000 | 2024-05-24 11:28AM EDT | 35.00 | 16.20 | 18.50 | 23.00 | 0.00 | - | 1 | 1 | 58.69% |
| CYTK250117C00040000 | 2024-01-11 11:08AM EDT | 40.00 | 53.00 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 280.54% |
| CYTK250117C00045000 | 2024-05-23 10:55AM EDT | 45.00 | 10.03 | 11.70 | 15.70 | 0.00 | - | 1 | 1 | 56.95% |
| CYTK250117C00047000 | 2024-05-24 1:07PM EDT | 47.00 | 7.89 | 11.30 | 14.10 | 0.00 | - | 2 | 2 | 57.93% |
| CYTK250117C00050000 | 2024-06-27 12:34PM EDT | 50.00 | 10.20 | 10.80 | 12.50 | 0.00 | - | 5 | 1,560 | 61.29% |
| CYTK250117C00055000 | 2024-06-27 3:11PM EDT | 55.00 | 8.90 | 8.40 | 10.50 | 0.00 | - | 72 | 108 | 61.19% |
| CYTK250117C00060000 | 2024-06-27 3:11PM EDT | 60.00 | 7.00 | 6.60 | 8.50 | 0.00 | - | 43 | 97 | 60.60% |
| CYTK250117C00065000 | 2024-06-21 2:55PM EDT | 65.00 | 4.60 | 4.80 | 6.90 | 0.00 | - | 24 | 138 | 59.16% |
| CYTK250117C00070000 | 2024-06-26 10:30AM EDT | 70.00 | 3.20 | 2.70 | 6.30 | 0.00 | - | 1 | 1,675 | 58.04% |
| CYTK250117C00075000 | 2024-06-13 10:17AM EDT | 75.00 | 3.10 | 2.80 | 4.10 | 0.00 | - | 3 | 59 | 57.23% |
| CYTK250117C00080000 | 2024-06-27 9:51AM EDT | 80.00 | 1.45 | 1.95 | 3.40 | 0.00 | - | 1 | 503 | 56.90% |
| CYTK250117C00085000 | 2024-06-27 2:46PM EDT | 85.00 | 1.70 | 1.00 | 5.00 | 0.00 | - | 11 | 999 | 64.40% |
| CYTK250117C00090000 | 2024-06-26 2:41PM EDT | 90.00 | 0.96 | 0.25 | 2.10 | 0.00 | - | 6 | 2,780 | 51.76% |
| CYTK250117C00095000 | 2024-05-24 9:50AM EDT | 95.00 | 0.66 | 0.05 | 4.90 | 0.00 | - | 4 | 158 | 68.58% |
| CYTK250117C00100000 | 2024-06-10 10:42AM EDT | 100.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2,283 | 72.78% |
| CYTK250117C00105000 | 2024-05-24 9:50AM EDT | 105.00 | 0.96 | 0.05 | 4.80 | 0.00 | - | 2 | 277 | 75.34% |
| CYTK250117C00110000 | 2024-04-01 3:27PM EDT | 110.00 | 6.22 | 1.15 | 2.95 | 0.00 | - | 15 | 58 | 74.93% |
| CYTK250117C00115000 | 2024-01-29 12:53PM EDT | 115.00 | 4.20 | 2.50 | 6.00 | 0.00 | - | 36 | 20 | 97.22% |
| CYTK250117C00120000 | 2024-05-14 10:43AM EDT | 120.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 2 | 151 | 58.15% |
| CYTK250117C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,071 | 25.00% |
| CYTK250117C00130000 | 2024-01-11 12:10PM EDT | 130.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 90.53% |
| CYTK250117C00135000 | 2024-04-10 12:36PM EDT | 135.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | - | 147 | 83.15% |
| CYTK250117C00150000 | 2024-04-10 12:35PM EDT | 150.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 23 | 25 | 75.73% |
| CYTK250117C00165000 | 2024-04-12 9:31AM EDT | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 4 | 1 | 73.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK250117P00025000 | 2024-05-16 9:30AM EDT | 25.00 | 0.60 | 0.05 | 5.00 | 0.00 | - | - | 2 | 107.91% |
| CYTK250117P00028000 | 2024-03-11 12:39PM EDT | 28.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 25 | 37 | 67.97% |
| CYTK250117P00030000 | 2024-02-02 3:24PM EDT | 30.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 64.40% |
| CYTK250117P00033000 | 2024-05-17 1:38PM EDT | 33.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 24 | 53.42% |
| CYTK250117P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 1.40 | 0.45 | 1.65 | 0.00 | - | 1 | 284 | 51.47% |
| CYTK250117P00038000 | 2024-02-27 2:56PM EDT | 38.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 61.18% |
| CYTK250117P00040000 | 2024-06-20 2:13PM EDT | 40.00 | 2.50 | 1.05 | 3.50 | 0.00 | - | 2 | 916 | 52.61% |
| CYTK250117P00042000 | 2024-01-26 12:49PM EDT | 42.00 | 2.75 | 0.70 | 3.00 | 0.00 | - | 1 | 6 | 53.66% |
| CYTK250117P00045000 | 2024-06-21 12:57PM EDT | 45.00 | 3.85 | 2.70 | 5.60 | 0.00 | - | 2 | 1,517 | 54.11% |
| CYTK250117P00047000 | 2024-06-27 1:41PM EDT | 47.00 | 4.30 | 3.90 | 6.20 | 0.00 | - | 1 | 13 | 54.57% |
| CYTK250117P00050000 | 2024-06-06 9:35AM EDT | 50.00 | 5.40 | 4.80 | 7.50 | 0.00 | - | 20 | 75 | 52.43% |
| CYTK250117P00055000 | 2024-06-13 10:00AM EDT | 55.00 | 8.10 | 7.40 | 9.90 | 0.00 | - | 1 | 124 | 51.01% |
| CYTK250117P00060000 | 2024-06-05 1:25PM EDT | 60.00 | 11.30 | 10.50 | 12.80 | 0.00 | - | 2 | 298 | 57.08% |
| CYTK250117P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CYTK250117P00070000 | 2024-05-28 12:01PM EDT | 70.00 | 23.30 | 17.40 | 20.50 | 0.00 | - | 2 | 8 | 59.27% |
| CYTK250117P00075000 | 2024-03-25 11:56AM EDT | 75.00 | 19.43 | 17.40 | 18.70 | 0.00 | - | 4 | 14 | 0.00% |
| CYTK250117P00080000 | 2024-05-28 11:15AM EDT | 80.00 | 32.74 | 26.70 | 28.40 | 0.00 | - | 1 | 5,337 | 56.18% |
| CYTK250117P00085000 | 2024-02-23 2:18PM EDT | 85.00 | 17.91 | 24.40 | 28.40 | 0.00 | - | 29 | 618 | 0.00% |
| CYTK250117P00090000 | 2024-02-13 11:45AM EDT | 90.00 | 20.90 | 30.80 | 34.00 | 0.00 | - | 1 | 3,077 | 0.00% |
| CYTK250117P00095000 | 2024-01-10 4:45PM EDT | 95.00 | 12.48 | 22.40 | 25.70 | 0.00 | - | - | 320 | 0.00% |
| CYTK250117P00100000 | 2024-02-20 3:54PM EDT | 100.00 | 28.00 | 36.50 | 40.30 | 0.00 | - | 2 | 1,781 | 0.00% |
| CYTK250117P00105000 | 2024-03-21 3:45PM EDT | 105.00 | 42.60 | 38.50 | 41.20 | 0.00 | - | - | 1 | 0.00% |
| CYTK250117P00115000 | 2024-01-09 12:57PM EDT | 115.00 | 19.50 | 35.10 | 40.00 | 0.00 | - | - | 3 | 0.00% |
| CYTK250117P00125000 | 2024-05-29 9:30AM EDT | 125.00 | 76.59 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.