Advertisement
U.S. markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.11-1.30 (-1.82%)
At close: 04:00PM EDT
71.50 +1.39 (+1.98%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK240405C000475002024-03-26 1:51PM EDT47.5026.0021.0025.000.00-3333170.90%
CYTK240405C000600002024-03-27 10:08AM EDT60.0010.018.0012.500.00-201965.04%
CYTK240405C000610002024-03-18 10:36AM EDT61.005.277.2011.500.00-101767.29%
CYTK240405C000630002024-03-26 1:51PM EDT63.007.605.5010.000.00-515174.22%
CYTK240405C000650002024-03-28 2:00PM EDT65.005.873.808.00-0.63-9.69%1464.65%
CYTK240405C000660002024-03-26 1:51PM EDT66.004.502.607.000.00-1253.47%
CYTK240405C000670002024-03-22 9:49AM EDT67.002.492.106.500.00-242460.16%
CYTK240405C000680002024-03-26 2:32PM EDT68.005.001.605.800.00-41361.43%
CYTK240405C000690002024-03-26 1:51PM EDT69.002.201.904.200.00-9810459.77%
CYTK240405C000700002024-03-27 3:51PM EDT70.003.052.002.450.00-11952.44%
CYTK240405C000710002024-03-28 3:47PM EDT71.002.101.652.10-0.60-22.22%3919855.03%
CYTK240405C000720002024-03-28 3:58PM EDT72.001.351.351.75-1.25-48.08%352256.64%
CYTK240405C000730002024-03-26 11:56AM EDT73.000.801.001.600.00-1558.74%
CYTK240405C000740002024-03-25 1:45PM EDT74.001.150.802.200.00-10410471.92%
CYTK240405C000750002024-03-28 3:55PM EDT75.001.000.102.15-0.55-35.48%4224568.85%
CYTK240405C000760002024-03-28 12:08PM EDT76.001.120.105.00+0.47+72.31%15114.84%
CYTK240405C000770002024-03-25 1:45PM EDT77.000.750.105.000.00-33122.17%
CYTK240405C000800002024-03-26 2:20PM EDT80.001.500.205.000.00-14124143.95%
CYTK240405C000810002024-03-18 9:30AM EDT81.000.950.055.000.00-111148.14%
CYTK240405C000820002024-03-18 9:30AM EDT82.000.950.005.000.00-1020153.56%
CYTK240405C000830002024-03-18 11:12AM EDT83.000.200.055.000.00-11160.21%
CYTK240405C000840002024-03-15 9:30AM EDT84.000.750.055.000.00-112165.97%
CYTK240405C000850002024-03-28 2:14PM EDT85.000.600.055.00-1.73-74.25%110171.58%
CYTK240405C000870002024-03-28 11:28AM EDT87.000.550.055.00-1.65-75.00%11182.42%
CYTK240405C000880002024-03-15 9:30AM EDT88.000.650.004.800.00-111183.79%
CYTK240405C000890002024-03-18 9:30AM EDT89.000.800.004.800.00-1012188.87%
CYTK240405C000950002024-03-15 9:30AM EDT95.000.650.002.500.00-216175.10%
CYTK240405C001100002024-03-01 10:30AM EDT110.000.600.004.800.00-11275.39%
CYTK240405C001150002024-03-26 3:11PM EDT115.000.100.004.800.00-13292.04%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK240405P000550002024-03-26 11:41AM EDT55.000.050.004.800.00-11210.65%
CYTK240405P000560002024-03-15 9:30AM EDT56.000.700.004.800.00--1200.68%
CYTK240405P000590002024-03-14 12:40PM EDT59.001.400.004.800.00-22171.39%
CYTK240405P000600002024-03-25 1:02PM EDT60.000.300.004.800.00-759161.67%
CYTK240405P000620002024-03-11 3:49PM EDT62.002.700.004.800.00--50142.33%
CYTK240405P000630002024-03-26 12:14PM EDT63.000.250.004.700.00-59131.15%
CYTK240405P000640002024-03-25 9:58AM EDT64.000.950.054.800.00-1010123.58%
CYTK240405P000650002024-03-25 9:37AM EDT65.001.350.051.200.00-15158.84%
CYTK240405P000670002024-03-28 3:14PM EDT67.000.750.550.90-0.05-6.25%1021,51151.86%
CYTK240405P000680002024-03-26 10:26AM EDT68.000.980.851.250.00-1152.54%
CYTK240405P000700002024-03-28 11:12AM EDT70.001.851.752.20+0.05+2.78%162954.49%
CYTK240405P000710002024-03-26 2:15PM EDT71.003.402.352.850.00-2251.03%
CYTK240405P000720002024-02-23 3:45PM EDT72.002.953.907.400.00-55110.79%
CYTK240405P000750002024-03-26 9:51AM EDT75.006.223.508.200.00-1163.97%
CYTK240405P000860002024-03-28 11:24AM EDT86.0015.4513.7018.50+0.15+0.98%1184.57%
CYTK240405P001000002024-03-26 1:51PM EDT100.0027.1027.5032.400.00-12179107.81%