Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYTK240405C00047500 | 2024-03-26 1:51PM EDT | 47.50 | 26.00 | 21.00 | 25.00 | 0.00 | - | 33 | 33 | 170.90% |
CYTK240405C00060000 | 2024-03-27 10:08AM EDT | 60.00 | 10.01 | 8.00 | 12.50 | 0.00 | - | 20 | 19 | 65.04% |
CYTK240405C00061000 | 2024-03-18 10:36AM EDT | 61.00 | 5.27 | 7.20 | 11.50 | 0.00 | - | 10 | 17 | 67.29% |
CYTK240405C00063000 | 2024-03-26 1:51PM EDT | 63.00 | 7.60 | 5.50 | 10.00 | 0.00 | - | 51 | 51 | 74.22% |
CYTK240405C00065000 | 2024-03-28 2:00PM EDT | 65.00 | 5.87 | 3.80 | 8.00 | -0.63 | -9.69% | 1 | 4 | 64.65% |
CYTK240405C00066000 | 2024-03-26 1:51PM EDT | 66.00 | 4.50 | 2.60 | 7.00 | 0.00 | - | 1 | 2 | 53.47% |
CYTK240405C00067000 | 2024-03-22 9:49AM EDT | 67.00 | 2.49 | 2.10 | 6.50 | 0.00 | - | 24 | 24 | 60.16% |
CYTK240405C00068000 | 2024-03-26 2:32PM EDT | 68.00 | 5.00 | 1.60 | 5.80 | 0.00 | - | 4 | 13 | 61.43% |
CYTK240405C00069000 | 2024-03-26 1:51PM EDT | 69.00 | 2.20 | 1.90 | 4.20 | 0.00 | - | 98 | 104 | 59.77% |
CYTK240405C00070000 | 2024-03-27 3:51PM EDT | 70.00 | 3.05 | 2.00 | 2.45 | 0.00 | - | 1 | 19 | 52.44% |
CYTK240405C00071000 | 2024-03-28 3:47PM EDT | 71.00 | 2.10 | 1.65 | 2.10 | -0.60 | -22.22% | 39 | 198 | 55.03% |
CYTK240405C00072000 | 2024-03-28 3:58PM EDT | 72.00 | 1.35 | 1.35 | 1.75 | -1.25 | -48.08% | 35 | 22 | 56.64% |
CYTK240405C00073000 | 2024-03-26 11:56AM EDT | 73.00 | 0.80 | 1.00 | 1.60 | 0.00 | - | 1 | 5 | 58.74% |
CYTK240405C00074000 | 2024-03-25 1:45PM EDT | 74.00 | 1.15 | 0.80 | 2.20 | 0.00 | - | 104 | 104 | 71.92% |
CYTK240405C00075000 | 2024-03-28 3:55PM EDT | 75.00 | 1.00 | 0.10 | 2.15 | -0.55 | -35.48% | 42 | 245 | 68.85% |
CYTK240405C00076000 | 2024-03-28 12:08PM EDT | 76.00 | 1.12 | 0.10 | 5.00 | +0.47 | +72.31% | 1 | 5 | 114.84% |
CYTK240405C00077000 | 2024-03-25 1:45PM EDT | 77.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | 3 | 3 | 122.17% |
CYTK240405C00080000 | 2024-03-26 2:20PM EDT | 80.00 | 1.50 | 0.20 | 5.00 | 0.00 | - | 14 | 124 | 143.95% |
CYTK240405C00081000 | 2024-03-18 9:30AM EDT | 81.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 148.14% |
CYTK240405C00082000 | 2024-03-18 9:30AM EDT | 82.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 10 | 20 | 153.56% |
CYTK240405C00083000 | 2024-03-18 11:12AM EDT | 83.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 160.21% |
CYTK240405C00084000 | 2024-03-15 9:30AM EDT | 84.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 12 | 165.97% |
CYTK240405C00085000 | 2024-03-28 2:14PM EDT | 85.00 | 0.60 | 0.05 | 5.00 | -1.73 | -74.25% | 1 | 10 | 171.58% |
CYTK240405C00087000 | 2024-03-28 11:28AM EDT | 87.00 | 0.55 | 0.05 | 5.00 | -1.65 | -75.00% | 1 | 1 | 182.42% |
CYTK240405C00088000 | 2024-03-15 9:30AM EDT | 88.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 183.79% |
CYTK240405C00089000 | 2024-03-18 9:30AM EDT | 89.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 188.87% |
CYTK240405C00095000 | 2024-03-15 9:30AM EDT | 95.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 2 | 16 | 175.10% |
CYTK240405C00110000 | 2024-03-01 10:30AM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 275.39% |
CYTK240405C00115000 | 2024-03-26 3:11PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 292.04% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CYTK240405P00055000 | 2024-03-26 11:41AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 210.65% |
CYTK240405P00056000 | 2024-03-15 9:30AM EDT | 56.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.68% |
CYTK240405P00059000 | 2024-03-14 12:40PM EDT | 59.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 171.39% |
CYTK240405P00060000 | 2024-03-25 1:02PM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 7 | 59 | 161.67% |
CYTK240405P00062000 | 2024-03-11 3:49PM EDT | 62.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 50 | 142.33% |
CYTK240405P00063000 | 2024-03-26 12:14PM EDT | 63.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 5 | 9 | 131.15% |
CYTK240405P00064000 | 2024-03-25 9:58AM EDT | 64.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 10 | 10 | 123.58% |
CYTK240405P00065000 | 2024-03-25 9:37AM EDT | 65.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 51 | 58.84% |
CYTK240405P00067000 | 2024-03-28 3:14PM EDT | 67.00 | 0.75 | 0.55 | 0.90 | -0.05 | -6.25% | 102 | 1,511 | 51.86% |
CYTK240405P00068000 | 2024-03-26 10:26AM EDT | 68.00 | 0.98 | 0.85 | 1.25 | 0.00 | - | 1 | 1 | 52.54% |
CYTK240405P00070000 | 2024-03-28 11:12AM EDT | 70.00 | 1.85 | 1.75 | 2.20 | +0.05 | +2.78% | 16 | 29 | 54.49% |
CYTK240405P00071000 | 2024-03-26 2:15PM EDT | 71.00 | 3.40 | 2.35 | 2.85 | 0.00 | - | 2 | 2 | 51.03% |
CYTK240405P00072000 | 2024-02-23 3:45PM EDT | 72.00 | 2.95 | 3.90 | 7.40 | 0.00 | - | 5 | 5 | 110.79% |
CYTK240405P00075000 | 2024-03-26 9:51AM EDT | 75.00 | 6.22 | 3.50 | 8.20 | 0.00 | - | 1 | 1 | 63.97% |
CYTK240405P00086000 | 2024-03-28 11:24AM EDT | 86.00 | 15.45 | 13.70 | 18.50 | +0.15 | +0.98% | 1 | 1 | 84.57% |
CYTK240405P00100000 | 2024-03-26 1:51PM EDT | 100.00 | 27.10 | 27.50 | 32.40 | 0.00 | - | 121 | 79 | 107.81% |