NasdaqCM - Delayed Quote • USD
Viking Therapeutics, Inc. (VKTX)
At close: 4:00 PM EDT
After hours: 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240503C00040000 | 5/2/2024 3:44 PM | 40 | 35.60 | 34.70 | 39.50 | 0.00 | 0.00% | 1 | 2 | 609.38% |
| VKTX240503C00049500 | 4/24/2024 6:53 PM | 49.5 | 15.50 | 25.20 | 30.00 | 0.00 | 0.00% | - | 1 | 429.69% |
| VKTX240503C00050000 | 3/26/2024 1:49 PM | 50 | 32.78 | 14.00 | 17.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VKTX240503C00055000 | 5/3/2024 6:19 PM | 55 | 22.30 | 19.70 | 24.50 | -1.30 | -5.51% | 1 | 8 | 339.06% |
| VKTX240503C00056000 | 5/2/2024 6:35 PM | 56 | 19.40 | 18.70 | 23.50 | 0.00 | 0.00% | 9 | 2 | 323.44% |
| VKTX240503C00057000 | 5/2/2024 6:28 PM | 57 | 18.50 | 17.70 | 22.50 | 0.00 | 0.00% | 9 | 0 | 307.81% |
| VKTX240503C00058000 | 5/2/2024 6:25 PM | 58 | 17.70 | 16.70 | 21.50 | 0.00 | 0.00% | 9 | 3 | 292.97% |
| VKTX240503C00059000 | 5/2/2024 6:32 PM | 59 | 16.30 | 15.70 | 20.50 | 0.00 | 0.00% | 9 | 1 | 278.13% |
| VKTX240503C00060000 | 5/2/2024 6:17 PM | 60 | 15.80 | 14.70 | 19.50 | 0.00 | 0.00% | 9 | 11 | 262.89% |
| VKTX240503C00061000 | 5/2/2024 6:32 PM | 61 | 14.30 | 13.70 | 18.50 | 0.00 | 0.00% | 9 | 4 | 248.44% |
| VKTX240503C00062000 | 5/2/2024 6:43 PM | 62 | 13.80 | 12.70 | 17.50 | 0.00 | 0.00% | 9 | 8 | 233.59% |
| VKTX240503C00063000 | 5/2/2024 6:45 PM | 63 | 12.70 | 11.50 | 15.50 | 0.00 | 0.00% | 9 | 23 | 423.05% |
| VKTX240503C00064000 | 5/3/2024 2:40 PM | 64 | 10.50 | 10.70 | 15.50 | -1.20 | -10.26% | 1 | 16 | 204.69% |
| VKTX240503C00065000 | 5/3/2024 5:37 PM | 65 | 11.65 | 9.70 | 14.50 | 0.86 | 7.97% | 13 | 60 | 190.63% |
| VKTX240503C00066000 | 5/3/2024 5:20 PM | 66 | 10.95 | 8.70 | 13.50 | 2.35 | 27.33% | 6 | 82 | 176.17% |
| VKTX240503C00067000 | 5/3/2024 4:59 PM | 67 | 9.90 | 7.70 | 12.50 | -0.52 | -4.99% | 10 | 192 | 162.11% |
| VKTX240503C00068000 | 5/3/2024 2:53 PM | 68 | 7.00 | 6.60 | 11.50 | -0.87 | -11.05% | 3 | 23 | 134.38% |
| VKTX240503C00069000 | 5/3/2024 6:40 PM | 69 | 8.40 | 5.70 | 10.50 | 1.34 | 18.98% | 3 | 97 | 133.59% |
| VKTX240503C00070000 | 5/3/2024 7:35 PM | 70 | 7.35 | 5.20 | 8.60 | 1.65 | 28.95% | 17 | 395 | 276.37% |
| VKTX240503C00071000 | 5/3/2024 5:14 PM | 71 | 6.63 | 3.60 | 8.50 | 1.86 | 38.99% | 1 | 31 | 94.92% |
| VKTX240503C00072000 | 5/3/2024 5:39 PM | 72 | 5.00 | 2.50 | 7.40 | 0.60 | 13.64% | 9 | 117 | 288.67% |
| VKTX240503C00073000 | 5/3/2024 7:56 PM | 73 | 4.18 | 2.60 | 4.80 | 1.08 | 34.84% | 378 | 416 | 146.09% |
| VKTX240503C00074000 | 5/3/2024 7:57 PM | 74 | 2.55 | 2.10 | 4.80 | 0.55 | 27.50% | 94 | 221 | 96.88% |
| VKTX240503C00075000 | 5/3/2024 7:58 PM | 75 | 1.85 | 1.45 | 5.00 | 0.55 | 42.31% | 461 | 545 | 132.03% |
| VKTX240503C00076000 | 5/3/2024 7:50 PM | 76 | 0.80 | 0.20 | 5.00 | -0.15 | -15.79% | 686 | 721 | 130.18% |
| VKTX240503C00077000 | 5/3/2024 7:58 PM | 77 | 0.05 | 0.00 | 0.60 | -0.65 | -92.86% | 1,638 | 373 | 38.28% |
| VKTX240503C00078000 | 5/3/2024 7:49 PM | 78 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 576 | 344 | 21.49% |
| VKTX240503C00079000 | 5/3/2024 7:42 PM | 79 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 408 | 519 | 35.16% |
| VKTX240503C00080000 | 5/3/2024 7:39 PM | 80 | 0.05 | 0.00 | 0.05 | -0.25 | -86.21% | 1,922 | 2,763 | 47.27% |
| VKTX240503C00081000 | 5/3/2024 7:37 PM | 81 | 0.05 | 0.00 | 0.70 | -0.17 | -77.27% | 15 | 188 | 98.83% |
| VKTX240503C00082000 | 5/3/2024 7:32 PM | 82 | 0.05 | 0.00 | 2.60 | -0.10 | -66.67% | 166 | 206 | 193.36% |
| VKTX240503C00083000 | 5/3/2024 6:59 PM | 83 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 58 | 267 | 289.45% |
| VKTX240503C00084000 | 5/3/2024 3:55 PM | 84 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 71 | 232 | 308.30% |
| VKTX240503C00085000 | 5/3/2024 7:31 PM | 85 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 439 | 1,654 | 90.63% |
| VKTX240503C00086000 | 5/3/2024 3:21 PM | 86 | 0.31 | 0.00 | 0.05 | -0.34 | -52.31% | 1 | 5 | 99.22% |
| VKTX240503C00087000 | 5/3/2024 5:12 PM | 87 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 31 | 188 | 107.81% |
| VKTX240503C00088000 | 5/3/2024 4:27 PM | 88 | 0.45 | 0.00 | 0.05 | 0.25 | 125.00% | 1 | 68 | 117.19% |
| VKTX240503C00090000 | 5/3/2024 6:11 PM | 90 | 0.12 | 0.00 | 0.05 | 0.04 | 50.00% | 192 | 2,251 | 132.81% |
| VKTX240503C00091000 | 5/3/2024 4:28 PM | 91 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 10 | 92 | 140.63% |
| VKTX240503C00092000 | 5/2/2024 1:30 PM | 92 | 0.16 | 0.00 | 0.05 | 0.01 | 6.67% | 1 | 109 | 148.44% |
| VKTX240503C00093000 | 5/2/2024 6:44 PM | 93 | 0.05 | 0.00 | 4.80 | -0.03 | -27.27% | 1 | 10 | 452.15% |
| VKTX240503C00094000 | 5/2/2024 1:58 PM | 94 | 0.09 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 82 | 466.02% |
| VKTX240503C00095000 | 5/3/2024 7:45 PM | 95 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 264 | 171.88% |
| VKTX240503C00100000 | 5/3/2024 3:07 PM | 100 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,754 | 207.81% |
| VKTX240503C00105000 | 4/30/2024 7:09 PM | 105 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 60 | 601.37% |
| VKTX240503C00110000 | 4/29/2024 7:39 PM | 110 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 36 | 271.88% |
| VKTX240503C00115000 | 5/1/2024 7:52 PM | 115 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 53 | 357.81% |
| VKTX240503C00120000 | 4/12/2024 1:51 PM | 120 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 749.80% |
| VKTX240503C00130000 | 4/4/2024 1:45 PM | 130 | 0.72 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 378.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240503P00050000 | 4/30/2024 7:41 PM | 50 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 110 | 334.38% |
| VKTX240503P00053000 | 5/1/2024 2:36 PM | 53 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 2 | 293.75% |
| VKTX240503P00054000 | 4/25/2024 7:00 PM | 54 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 9 | 738.67% |
| VKTX240503P00055000 | 4/25/2024 5:01 PM | 55 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 124 | 711.72% |
| VKTX240503P00056000 | 4/26/2024 2:03 PM | 56 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 685.35% |
| VKTX240503P00057000 | 4/25/2024 2:29 PM | 57 | 0.20 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 139 | 592.19% |
| VKTX240503P00058000 | 4/30/2024 1:42 PM | 58 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 38 | 633.40% |
| VKTX240503P00059000 | 5/2/2024 3:40 PM | 59 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 58 | 217.19% |
| VKTX240503P00060000 | 5/2/2024 2:13 PM | 60 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 204 | 204.69% |
| VKTX240503P00061000 | 4/30/2024 2:16 PM | 61 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 142 | 193.75% |
| VKTX240503P00062000 | 4/30/2024 6:46 PM | 62 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 32 | 314.26% |
| VKTX240503P00063000 | 4/30/2024 5:06 PM | 63 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 434 | 507.81% |
| VKTX240503P00064000 | 4/30/2024 6:13 PM | 64 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 70 | 483.20% |
| VKTX240503P00065000 | 5/3/2024 1:42 PM | 65 | 0.05 | 0.00 | 0.50 | 0.02 | 66.67% | 11 | 402 | 218.75% |
| VKTX240503P00066000 | 4/30/2024 5:08 PM | 66 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 89 | 434.28% |
| VKTX240503P00067000 | 5/2/2024 7:34 PM | 67 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 927 | 409.96% |
| VKTX240503P00068000 | 5/2/2024 6:18 PM | 68 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 205 | 385.55% |
| VKTX240503P00069000 | 5/3/2024 3:33 PM | 69 | 0.26 | 0.00 | 0.80 | 0.22 | 550.00% | 10 | 126 | 177.73% |
| VKTX240503P00070000 | 5/3/2024 4:48 PM | 70 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 47 | 948 | 88.28% |
| VKTX240503P00071000 | 5/3/2024 6:10 PM | 71 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 187 | 211 | 76.56% |
| VKTX240503P00072000 | 5/3/2024 1:39 PM | 72 | 0.39 | 0.00 | 1.00 | 0.20 | 105.26% | 20 | 145 | 136.33% |
| VKTX240503P00073000 | 5/3/2024 6:51 PM | 73 | 0.01 | 0.00 | 0.10 | -0.39 | -97.50% | 36 | 229 | 61.33% |
| VKTX240503P00074000 | 5/3/2024 5:20 PM | 74 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 31 | 176 | 48.44% |
| VKTX240503P00075000 | 5/3/2024 6:10 PM | 75 | 0.05 | 0.00 | 0.05 | -0.85 | -80.19% | 62 | 146 | 35.16% |
| VKTX240503P00076000 | 5/3/2024 6:58 PM | 76 | 0.05 | 0.00 | 0.40 | -1.25 | -96.15% | 8 | 184 | 49.61% |
| VKTX240503P00077000 | 5/3/2024 3:33 PM | 77 | 1.24 | 0.00 | 4.80 | -0.66 | -34.74% | 16 | 53 | 148.44% |
| VKTX240503P00078000 | 5/3/2024 7:47 PM | 78 | 1.44 | 0.05 | 4.80 | -1.93 | -57.27% | 31 | 84 | 115.23% |
| VKTX240503P00079000 | 5/3/2024 7:27 PM | 79 | 1.85 | 0.05 | 4.80 | -2.65 | -58.89% | 30 | 21 | 69.53% |
| VKTX240503P00080000 | 5/3/2024 7:27 PM | 80 | 2.85 | 2.00 | 5.50 | -2.58 | -47.51% | 71 | 57 | 113.18% |
| VKTX240503P00083000 | 4/30/2024 6:59 PM | 83 | 5.20 | 3.50 | 8.50 | 0.00 | 0.00% | 10 | 10 | 294.24% |
| VKTX240503P00084000 | 5/1/2024 3:30 PM | 84 | 7.68 | 4.50 | 9.50 | 0.00 | 0.00% | 5 | 5 | 313.09% |
| VKTX240503P00085000 | 4/29/2024 3:25 PM | 85 | 11.47 | 5.50 | 10.40 | 0.00 | 0.00% | 1 | 1 | 324.32% |
| VKTX240503P00094000 | 5/1/2024 6:12 PM | 94 | 17.50 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 463.67% |
| VKTX240503P00110000 | 5/1/2024 2:30 PM | 110 | 32.35 | 30.50 | 35.40 | 0.00 | 0.00% | 2 | 0 | 651.95% |
Related Tickers
IOVA Iovance Biotherapeutics, Inc.
13.63
+5.82%
NVO Novo Nordisk A/S
123.05
-0.78%
MDGL Madrigal Pharmaceuticals, Inc.
229.84
+6.38%
TGTX TG Therapeutics, Inc.
16.19
-1.40%
JANX Janux Therapeutics, Inc.
64.78
+3.76%
IBRX
ALT Altimmune, Inc.
7.30
+1.53%
RXRX Recursion Pharmaceuticals, Inc.
8.84
+0.57%
CTMX CytomX Therapeutics, Inc.
4.4300
-1.56%
XFOR X4 Pharmaceuticals, Inc.
1.1500
+6.48%