UK markets close in 5 hours 18 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
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 EDT30.0022.900.000.000.00-100.00%
CYTK250117C000350002024-05-24 11:28AM EDT35.0016.200.000.000.00-100.00%
CYTK250117C000400002024-01-11 11:08AM EDT40.0053.0038.0043.000.00-11275.32%
CYTK250117C000450002024-05-23 10:55AM EDT45.0010.030.000.000.00-100.00%
CYTK250117C000470002024-05-24 1:07PM EDT47.007.890.000.000.00-200.00%
CYTK250117C000500002024-06-05 10:09AM EDT50.007.500.000.000.00-100.00%
CYTK250117C000550002024-06-06 9:45AM EDT55.008.500.000.000.00-100.78%
CYTK250117C000600002024-06-13 10:11AM EDT60.006.900.000.000.00-4003.13%
CYTK250117C000650002024-06-10 10:42AM EDT65.005.300.000.000.00-106.25%
CYTK250117C000700002024-06-14 2:56PM EDT70.003.930.000.000.00-2506.25%
CYTK250117C000750002024-06-13 10:17AM EDT75.003.100.000.000.00-3012.50%
CYTK250117C000800002024-06-03 2:51PM EDT80.000.500.000.000.00-1012.50%
CYTK250117C000850002024-06-11 1:11PM EDT85.001.740.000.000.00-5012.50%
CYTK250117C000900002024-06-04 9:30AM EDT90.001.160.000.000.00-2012.50%
CYTK250117C000950002024-05-24 9:50AM EDT95.000.660.000.000.00-4012.50%
CYTK250117C001000002024-06-10 10:42AM EDT100.001.300.000.000.00-1012.50%
CYTK250117C001050002024-05-24 9:50AM EDT105.000.960.000.000.00-2025.00%
CYTK250117C001100002024-04-01 3:27PM EDT110.006.221.152.950.00-155873.22%
CYTK250117C001150002024-01-29 12:53PM EDT115.004.202.506.000.00-362094.95%
CYTK250117C001200002024-05-14 10:43AM EDT120.000.550.000.900.00-215156.79%
CYTK250117C001250002024-05-29 9:30AM EDT125.000.690.000.000.00-1025.00%
CYTK250117C001300002024-01-11 12:10PM EDT130.001.660.005.000.00-3388.38%
CYTK250117C001350002024-04-10 12:36PM EDT135.001.950.003.200.00--14781.18%
CYTK250117C001500002024-04-10 12:35PM EDT150.001.350.001.400.00-232573.90%
CYTK250117C001650002024-04-12 9:31AM EDT165.000.450.000.800.00-4171.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK250117P000250002024-05-16 9:30AM EDT25.000.600.055.000.00--2104.54%
CYTK250117P000280002024-03-11 12:39PM EDT28.001.000.001.750.00-253765.75%
CYTK250117P000300002024-02-02 3:24PM EDT30.000.600.002.000.00-1162.26%
CYTK250117P000330002024-05-17 1:38PM EDT33.001.000.001.700.00-12451.59%
CYTK250117P000350002024-06-07 9:49AM EDT35.001.400.000.000.00-1012.50%
CYTK250117P000380002024-02-27 2:56PM EDT38.000.350.105.000.00-1259.06%
CYTK250117P000400002024-05-28 11:08AM EDT40.003.200.000.000.00-206.25%
CYTK250117P000420002024-01-26 12:49PM EDT42.002.750.703.000.00-1651.71%
CYTK250117P000450002024-05-28 2:01PM EDT45.005.120.000.000.00-106.25%
CYTK250117P000470002024-05-24 1:03PM EDT47.006.000.000.000.00-103.13%
CYTK250117P000500002024-06-06 9:35AM EDT50.005.400.000.000.00-2003.13%
CYTK250117P000550002024-06-13 10:00AM EDT55.008.100.000.000.00-100.00%
CYTK250117P000600002024-06-05 1:25PM EDT60.0011.300.000.000.00-200.00%
CYTK250117P000650002024-04-19 1:36PM EDT65.0012.300.000.000.00-1220.00%
CYTK250117P000700002024-05-28 12:01PM EDT70.0023.300.000.000.00-200.00%
CYTK250117P000750002024-03-25 11:56AM EDT75.0019.4317.4018.700.00-4140.00%
CYTK250117P000800002024-05-28 11:15AM EDT80.0032.740.000.000.00-100.00%
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 EDT125.0076.590.000.000.00-100.00%