UK markets close in 6 hours 20 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK260116C000200002024-05-24 9:49AM EDT20.0030.680.000.000.00-500.00%
CYTK260116C000300002024-06-07 12:01PM EDT30.0026.500.000.000.00-100.00%
CYTK260116C000330002024-01-29 4:27PM EDT33.0050.8043.2047.500.00--1200.95%
CYTK260116C000350002024-03-26 1:57PM EDT35.0041.1033.8038.000.00-25127.53%
CYTK260116C000380002024-06-14 2:09PM EDT38.0022.070.000.000.00-800.00%
CYTK260116C000400002024-06-12 12:49PM EDT40.0022.750.000.000.00-100.00%
CYTK260116C000420002024-06-14 2:09PM EDT42.0020.070.000.000.00-800.00%
CYTK260116C000450002024-06-12 12:14PM EDT45.0020.000.000.000.00-300.00%
CYTK260116C000470002024-05-23 3:17PM EDT47.0014.330.000.000.00--00.00%
CYTK260116C000500002024-06-12 1:49PM EDT50.0018.000.000.000.00-2000.00%
CYTK260116C000550002024-05-28 1:41PM EDT55.0011.150.000.000.00-1100.39%
CYTK260116C000600002024-06-13 11:22AM EDT60.0012.930.000.000.00-101.56%
CYTK260116C000650002024-06-06 9:58AM EDT65.0010.500.000.000.00-103.13%
CYTK260116C000700002024-06-06 3:03PM EDT70.008.500.000.000.00-2206.25%
CYTK260116C000750002024-06-07 2:30PM EDT75.006.860.000.000.00-206.25%
CYTK260116C000800002024-06-13 11:22AM EDT80.007.110.000.000.00-206.25%
CYTK260116C000850002024-06-07 2:30PM EDT85.004.710.000.000.00-106.25%
CYTK260116C000900002024-03-26 2:28PM EDT90.0016.7311.1013.300.00-644477.59%
CYTK260116C000950002024-06-07 12:18PM EDT95.003.250.000.000.00-1012.50%
CYTK260116C001000002024-06-14 12:47PM EDT100.003.000.000.000.00-11012.50%
CYTK260116C001050002024-05-07 11:02AM EDT105.008.800.704.700.00-1011155.90%
CYTK260116C001100002024-01-18 2:01PM EDT110.006.745.5010.500.00-101071.59%
CYTK260116C001150002024-05-23 11:00AM EDT115.002.000.000.000.00-12012.50%
CYTK260116C001200002024-05-23 3:03PM EDT120.001.500.000.000.00-1012.50%
CYTK260116C001250002024-05-29 9:30AM EDT125.002.210.000.000.00-1012.50%
CYTK260116C001300002024-05-23 10:24AM EDT130.000.800.000.000.00-1012.50%
CYTK260116C001450002024-04-10 11:25AM EDT145.005.600.005.000.00-10010258.00%
CYTK260116C001500002024-01-16 12:59PM EDT150.000.730.005.000.00--159.25%
CYTK260116C001650002024-04-10 11:30AM EDT165.003.000.003.000.00-31655.76%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CYTK260116P000200002024-02-12 4:48PM EDT20.000.900.002.500.00-202163.01%
CYTK260116P000230002024-01-19 10:31AM EDT23.000.900.005.000.00-1169.08%
CYTK260116P000250002024-01-19 10:31AM EDT25.001.050.005.000.00-1363.48%
CYTK260116P000280002024-01-19 10:31AM EDT28.001.300.005.000.00-1155.93%
CYTK260116P000300002024-03-15 11:28AM EDT30.003.602.204.900.00-1559.25%
CYTK260116P000330002024-01-19 10:31AM EDT33.001.752.105.400.00-1153.55%
CYTK260116P000350002024-05-30 3:29PM EDT35.005.400.000.000.00-106.25%
CYTK260116P000380002024-01-19 10:31AM EDT38.002.351.606.400.00-1157.31%
CYTK260116P000400002024-04-29 3:41PM EDT40.006.384.809.200.00--255.67%
CYTK260116P000420002024-04-19 3:49PM EDT42.007.053.107.500.00-1007053.46%
CYTK260116P000450002024-05-29 3:51PM EDT45.008.680.000.000.00-20003.13%
CYTK260116P000500002024-05-24 3:52PM EDT50.0011.500.000.000.00-201.56%
CYTK260116P000550002024-06-05 2:51PM EDT55.0012.490.000.000.00-500.00%
CYTK260116P000600002024-06-05 2:51PM EDT60.0015.870.000.000.00-400.00%
CYTK260116P000650002024-06-11 9:54AM EDT65.0018.300.000.000.00-1000.00%
CYTK260116P000700002024-05-29 3:51PM EDT70.0024.590.000.000.00-2900.00%
CYTK260116P000750002024-06-10 10:07AM EDT75.0025.500.000.000.00-300.00%
CYTK260116P000800002024-05-15 12:43PM EDT80.0025.4027.1032.000.00-32636847.79%
CYTK260116P000850002024-01-11 3:22PM EDT85.0018.5018.1022.900.00-110.00%
CYTK260116P000900002024-06-03 10:01AM EDT90.0040.300.000.000.00-200.00%
CYTK260116P000950002024-01-08 2:33PM EDT95.005.2522.5027.000.00--20.00%
CYTK260116P001000002024-01-23 12:05PM EDT100.0025.3327.8032.000.00-990.00%
CYTK260116P001100002024-04-29 9:56AM EDT110.0049.8259.5064.500.00-5063.32%
CYTK260116P001200002024-01-03 2:21PM EDT120.0036.5038.5043.000.00--370.00%
CYTK260116P001250002024-05-29 9:30AM EDT125.0077.110.000.000.00-100.00%