Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240531C00070000 | 2024-05-24 3:27PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.88 | -94.62% | 1 | 1 | 121.09% |
| CYTK240607C00070000 | 2024-05-14 11:30AM EDT | 2024-06-07 | 1.00 | 0.00 | 1.10 | 0.00 | - | - | 1 | 139.75% |
| CYTK240621C00070000 | 2024-05-24 3:04PM EDT | 2024-06-21 | 0.36 | 0.10 | 0.40 | +0.01 | +2.86% | 85 | 628 | 81.45% |
| CYTK240719C00070000 | 2024-05-21 12:49PM EDT | 2024-07-19 | 2.28 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 79.05% |
| CYTK240816C00070000 | 2024-05-23 10:27AM EDT | 2024-08-16 | 1.00 | 0.25 | 1.70 | 0.00 | - | 20 | 286 | 64.36% |
| CYTK241115C00070000 | 2024-05-23 12:21PM EDT | 2024-11-15 | 1.50 | 0.85 | 1.50 | 0.00 | - | 2 | 15 | 50.73% |
| CYTK241220C00070000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 6.35 | 0.25 | 4.30 | 0.00 | - | 40 | 58 | 53.59% |
| CYTK250117C00070000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 3.08 | 1.95 | 3.80 | +0.33 | +12.00% | 13 | 1,590 | 55.13% |
| CYTK260116C00070000 | 2024-05-24 10:04AM EDT | 2026-01-16 | 7.00 | 4.60 | 9.10 | -5.97 | -46.03% | 13 | 79 | 52.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00070000 | 2024-05-23 9:44AM EDT | 2024-06-21 | 21.40 | 19.90 | 24.00 | 0.00 | - | 1 | 268 | 81.54% |
| CYTK240628P00070000 | 2024-05-14 10:06AM EDT | 2024-06-28 | 12.18 | 20.40 | 24.00 | 0.00 | - | - | 1 | 84.47% |
| CYTK240816P00070000 | 2024-05-24 12:41PM EDT | 2024-08-16 | 22.80 | 20.00 | 24.30 | +8.40 | +58.33% | 10 | 142 | 52.78% |
| CYTK241115P00070000 | 2024-05-24 11:53AM EDT | 2024-11-15 | 22.50 | 19.90 | 24.20 | +0.60 | +2.74% | 2 | 4 | 60.91% |
| CYTK241220P00070000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 14.57 | 20.40 | 24.40 | 0.00 | - | 1 | 23 | 57.29% |
| CYTK250117P00070000 | 2024-05-23 9:44AM EDT | 2025-01-17 | 21.90 | 20.10 | 24.70 | 0.00 | - | 1 | 9 | 56.13% |
| CYTK260116P00070000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 19.20 | 22.60 | 26.90 | 0.00 | - | 4 | 41 | 45.20% |
© 2024 Yahoo. All rights reserved.