UK markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.18+0.40 (+0.74%)
At close: 04:00PM EDT
53.50 -0.68 (-1.26%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK250117C000250002024-01-02 12:05PM EDT25.0062.4855.7060.000.00-10200.00%
CYTK250117C000300002024-06-07 2:05PM EDT30.0022.9023.9027.000.00-111569.09%
CYTK250117C000350002024-05-24 11:28AM EDT35.0016.2018.5023.000.00-1158.69%
CYTK250117C000400002024-01-11 11:08AM EDT40.0053.0038.0043.000.00-11280.54%
CYTK250117C000450002024-05-23 10:55AM EDT45.0010.0311.7015.700.00-1156.95%
CYTK250117C000470002024-05-24 1:07PM EDT47.007.8911.3014.100.00-2257.93%
CYTK250117C000500002024-06-27 12:34PM EDT50.0010.2010.8012.500.00-51,56061.29%
CYTK250117C000550002024-06-27 3:11PM EDT55.008.908.4010.500.00-7210861.19%
CYTK250117C000600002024-06-27 3:11PM EDT60.007.006.608.500.00-439760.60%
CYTK250117C000650002024-06-21 2:55PM EDT65.004.604.806.900.00-2413859.16%
CYTK250117C000700002024-06-26 10:30AM EDT70.003.202.706.300.00-11,67558.04%
CYTK250117C000750002024-06-13 10:17AM EDT75.003.102.804.100.00-35957.23%
CYTK250117C000800002024-06-27 9:51AM EDT80.001.451.953.400.00-150356.90%
CYTK250117C000850002024-06-27 2:46PM EDT85.001.701.005.000.00-1199964.40%
CYTK250117C000900002024-06-26 2:41PM EDT90.000.960.252.100.00-62,78051.76%
CYTK250117C000950002024-05-24 9:50AM EDT95.000.660.054.900.00-415868.58%
CYTK250117C001000002024-06-10 10:42AM EDT100.001.300.055.000.00-12,28372.78%
CYTK250117C001050002024-05-24 9:50AM EDT105.000.960.054.800.00-227775.34%
CYTK250117C001100002024-04-01 3:27PM EDT110.006.221.152.950.00-155874.93%
CYTK250117C001150002024-01-29 12:53PM EDT115.004.202.506.000.00-362097.22%
CYTK250117C001200002024-05-14 10:43AM EDT120.000.550.000.900.00-215158.15%
CYTK250117C001250002024-05-29 9:30AM EDT125.000.690.000.000.00-11,07125.00%
CYTK250117C001300002024-01-11 12:10PM EDT130.001.660.005.000.00-3390.53%
CYTK250117C001350002024-04-10 12:36PM EDT135.001.950.003.200.00--14783.15%
CYTK250117C001500002024-04-10 12:35PM EDT150.001.350.001.400.00-232575.73%
CYTK250117C001650002024-04-12 9:31AM EDT165.000.450.000.800.00-4173.73%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK250117P000250002024-05-16 9:30AM EDT25.000.600.055.000.00--2107.91%
CYTK250117P000280002024-03-11 12:39PM EDT28.001.000.001.750.00-253767.97%
CYTK250117P000300002024-02-02 3:24PM EDT30.000.600.002.000.00-1164.40%
CYTK250117P000330002024-05-17 1:38PM EDT33.001.000.001.700.00-12453.42%
CYTK250117P000350002024-06-07 9:49AM EDT35.001.400.451.650.00-128451.47%
CYTK250117P000380002024-02-27 2:56PM EDT38.000.350.105.000.00-1261.18%
CYTK250117P000400002024-06-20 2:13PM EDT40.002.501.053.500.00-291652.61%
CYTK250117P000420002024-01-26 12:49PM EDT42.002.750.703.000.00-1653.66%
CYTK250117P000450002024-06-21 12:57PM EDT45.003.852.705.600.00-21,51754.11%
CYTK250117P000470002024-06-27 1:41PM EDT47.004.303.906.200.00-11354.57%
CYTK250117P000500002024-06-06 9:35AM EDT50.005.404.807.500.00-207552.43%
CYTK250117P000550002024-06-13 10:00AM EDT55.008.107.409.900.00-112451.01%
CYTK250117P000600002024-06-05 1:25PM EDT60.0011.3010.5012.800.00-229857.08%
CYTK250117P000650002024-04-19 1:36PM EDT65.0012.300.000.000.00-1220.00%
CYTK250117P000700002024-05-28 12:01PM EDT70.0023.3017.4020.500.00-2859.27%
CYTK250117P000750002024-03-25 11:56AM EDT75.0019.4317.4018.700.00-4140.00%
CYTK250117P000800002024-05-28 11:15AM EDT80.0032.7426.7028.400.00-15,33756.18%
CYTK250117P000850002024-02-23 2:18PM EDT85.0017.9124.4028.400.00-296180.00%
CYTK250117P000900002024-02-13 11:45AM EDT90.0020.9030.8034.000.00-13,0770.00%
CYTK250117P000950002024-01-10 4:45PM EDT95.0012.4822.4025.700.00--3200.00%
CYTK250117P001000002024-02-20 3:54PM EDT100.0028.0036.5040.300.00-21,7810.00%
CYTK250117P001050002024-03-21 3:45PM EDT105.0042.6038.5041.200.00--10.00%
CYTK250117P001150002024-01-09 12:57PM EDT115.0019.5035.1040.000.00--30.00%
CYTK250117P001250002024-05-29 9:30AM EDT125.0076.590.000.000.00-1330.00%