NasdaqGS - Delayed Quote • USD
Cytokinetics, Incorporated (CYTK)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503C00065000 | 5/2/2024 1:36 PM | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CYTK240503C00067000 | 5/1/2024 7:08 PM | 67 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CYTK240503C00068000 | 5/2/2024 5:15 PM | 68 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| CYTK240503C00069000 | 4/8/2024 1:30 PM | 69 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CYTK240503C00070000 | 5/2/2024 5:42 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CYTK240503C00072000 | 4/23/2024 2:43 PM | 72 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CYTK240503C00073000 | 4/25/2024 1:30 PM | 73 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CYTK240503C00074000 | 4/26/2024 3:27 PM | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CYTK240503C00075000 | 5/2/2024 3:35 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CYTK240503C00076000 | 4/23/2024 1:37 PM | 76 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CYTK240503C00077000 | 4/15/2024 1:57 PM | 77 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CYTK240503C00080000 | 4/24/2024 7:44 PM | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| CYTK240503C00081000 | 4/29/2024 6:41 PM | 81 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CYTK240503C00085000 | 4/25/2024 6:25 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CYTK240503C00090000 | 4/24/2024 3:51 PM | 90 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CYTK240503C00095000 | 4/5/2024 1:30 PM | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CYTK240503C00100000 | 4/12/2024 1:43 PM | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503P00060000 | 5/1/2024 7:42 PM | 60 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| CYTK240503P00061000 | 4/26/2024 6:30 PM | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| CYTK240503P00062000 | 4/26/2024 7:13 PM | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| CYTK240503P00063000 | 4/29/2024 6:39 PM | 63 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| CYTK240503P00064000 | 4/26/2024 7:58 PM | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| CYTK240503P00065000 | 5/1/2024 6:53 PM | 65 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CYTK240503P00066000 | 4/12/2024 5:38 PM | 66 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CYTK240503P00067000 | 4/18/2024 7:49 PM | 67 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CYTK240503P00068000 | 4/9/2024 1:30 PM | 68 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CYTK240503P00069000 | 4/29/2024 3:35 PM | 69 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CYTK240503P00070000 | 4/25/2024 1:31 PM | 70 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| CYTK240503P00071000 | 4/24/2024 6:05 PM | 71 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
27.74
+2.63%
DAWN Day One Biopharmaceuticals, Inc.
17.57
-0.68%
IMVT Immunovant, Inc.
28.78
+0.91%
MDGL Madrigal Pharmaceuticals, Inc.
216.05
+2.59%
APLS Apellis Pharmaceuticals, Inc.
47.49
+3.13%
CLRB Cellectar Biosciences, Inc.
3.3400
+5.70%
XFOR X4 Pharmaceuticals, Inc.
1.0800
-2.26%
MOR MorphoSys AG
17.87
+2.06%
BPMC Blueprint Medicines Corporation
107.00
+12.80%
JANX Janux Therapeutics, Inc.
62.43
+7.29%