NasdaqCM - Nasdaq Real Time Price • USD
Viking Therapeutics, Inc. (VKTX)
As of 10:37 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240426C00040000 | 4/26/2024 1:53 PM | 40 | 31.18 | 28.00 | 31.50 | 5.81 | 22.90% | 1 | 6 | 739.45% |
| VKTX240426C00050000 | 4/25/2024 2:03 PM | 50 | 16.90 | 18.50 | 21.50 | 0.00 | 0.00% | 1 | 14 | 528.32% |
| VKTX240426C00055000 | 4/24/2024 7:22 PM | 55 | 9.87 | 13.60 | 16.50 | 0.00 | 0.00% | 6 | 7 | 415.43% |
| VKTX240426C00057000 | 4/25/2024 7:25 PM | 57 | 10.00 | 11.40 | 14.50 | 0.00 | 0.00% | 13 | 13 | 355.86% |
| VKTX240426C00060000 | 4/25/2024 3:16 PM | 60 | 7.11 | 8.10 | 11.00 | 0.00 | 0.00% | 16 | 17 | 237.70% |
| VKTX240426C00061000 | 4/24/2024 5:43 PM | 61 | 5.70 | 7.60 | 10.40 | 0.00 | 0.00% | 4 | 17 | 270.90% |
| VKTX240426C00062000 | 4/26/2024 1:44 PM | 62 | 9.00 | 6.20 | 8.90 | 1.30 | 16.88% | 10 | 19 | 197.27% |
| VKTX240426C00063000 | 4/26/2024 1:51 PM | 63 | 8.45 | 5.90 | 7.70 | 3.45 | 69.00% | 4 | 78 | 204.49% |
| VKTX240426C00064000 | 4/25/2024 6:55 PM | 64 | 3.42 | 4.10 | 5.70 | 0.00 | 0.00% | 83 | 121 | 172.07% |
| VKTX240426C00065000 | 4/26/2024 2:20 PM | 65 | 4.27 | 3.40 | 4.40 | 0.37 | 9.49% | 163 | 465 | 118.95% |
| VKTX240426C00066000 | 4/26/2024 1:58 PM | 66 | 5.40 | 3.00 | 3.80 | 2.40 | 80.00% | 26 | 164 | 98.63% |
| VKTX240426C00067000 | 4/26/2024 2:21 PM | 67 | 2.35 | 2.20 | 2.80 | 0.25 | 11.90% | 64 | 243 | 86.33% |
| VKTX240426C00068000 | 4/26/2024 2:02 PM | 68 | 2.00 | 0.95 | 2.00 | 0.60 | 42.86% | 119 | 422 | 60.35% |
| VKTX240426C00069000 | 4/26/2024 2:17 PM | 69 | 1.25 | 0.80 | 1.65 | 0.30 | 31.58% | 83 | 772 | 83.98% |
| VKTX240426C00070000 | 4/26/2024 2:22 PM | 70 | 0.65 | 0.65 | 0.90 | 0.05 | 7.14% | 1,450 | 3,146 | 82.52% |
| VKTX240426C00071000 | 4/26/2024 2:12 PM | 71 | 0.60 | 0.30 | 1.00 | 0.20 | 50.00% | 268 | 646 | 97.36% |
| VKTX240426C00072000 | 4/26/2024 2:12 PM | 72 | 0.56 | 0.20 | 0.60 | 0.26 | 86.67% | 113 | 374 | 96.29% |
| VKTX240426C00073000 | 4/26/2024 2:16 PM | 73 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 11 | 171 | 91.02% |
| VKTX240426C00074000 | 4/26/2024 2:09 PM | 74 | 0.22 | 0.05 | 0.20 | 0.02 | 10.00% | 117 | 231 | 93.95% |
| VKTX240426C00075000 | 4/26/2024 2:09 PM | 75 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 161 | 922 | 96.09% |
| VKTX240426C00076000 | 4/26/2024 1:59 PM | 76 | 0.25 | 0.00 | 0.15 | 0.15 | 150.00% | 8 | 259 | 108.20% |
| VKTX240426C00077000 | 4/26/2024 2:09 PM | 77 | 1.06 | 0.05 | 0.35 | 1.01 | 2,020.00% | 51 | 143 | 147.66% |
| VKTX240426C00078000 | 4/25/2024 2:15 PM | 78 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 67 | 109.38% |
| VKTX240426C00079000 | 4/25/2024 2:27 PM | 79 | 0.10 | 0.00 | 4.80 | -0.15 | -60.00% | 1 | 58 | 398.63% |
| VKTX240426C00080000 | 4/26/2024 2:15 PM | 80 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 60 | 1,084 | 142.19% |
| VKTX240426C00081000 | 4/26/2024 1:51 PM | 81 | 0.05 | 0.00 | 4.80 | -0.03 | -37.50% | 10 | 76 | 433.79% |
| VKTX240426C00082000 | 4/25/2024 5:15 PM | 82 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 161 | 146.88% |
| VKTX240426C00083000 | 4/24/2024 7:54 PM | 83 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 54 | 466.99% |
| VKTX240426C00084000 | 4/24/2024 3:53 PM | 84 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 43 | 50.00% |
| VKTX240426C00085000 | 4/25/2024 2:46 PM | 85 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 343 | 252.73% |
| VKTX240426C00086000 | 4/25/2024 1:50 PM | 86 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 88 | 513.48% |
| VKTX240426C00087000 | 4/25/2024 4:39 PM | 87 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 62 | 189.06% |
| VKTX240426C00088000 | 4/25/2024 4:50 PM | 88 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 27 | 542.77% |
| VKTX240426C00089000 | 4/25/2024 4:03 PM | 89 | 0.01 | 0.00 | 3.50 | -0.02 | -66.67% | 1 | 215 | 495.51% |
| VKTX240426C00090000 | 4/25/2024 4:40 PM | 90 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 708 | 258.59% |
| VKTX240426C00091000 | 4/10/2024 2:59 PM | 91 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 23 | 584.18% |
| VKTX240426C00092000 | 4/25/2024 4:51 PM | 92 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 63 | 597.46% |
| VKTX240426C00093000 | 4/16/2024 3:51 PM | 93 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 610.35% |
| VKTX240426C00094000 | 4/23/2024 4:39 PM | 94 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 31 | 105 | 264.06% |
| VKTX240426C00095000 | 4/24/2024 7:29 PM | 95 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 278 | 271.88% |
| VKTX240426C00096000 | 4/9/2024 4:20 PM | 96 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 647.85% |
| VKTX240426C00097000 | 4/22/2024 3:50 PM | 97 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 659.77% |
| VKTX240426C00098000 | 4/24/2024 5:11 PM | 98 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 293.75% |
| VKTX240426C00099000 | 4/22/2024 7:51 PM | 99 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 23 | 683.20% |
| VKTX240426C00100000 | 4/25/2024 7:51 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,165 | 284.38% |
| VKTX240426C00101000 | 4/5/2024 2:28 PM | 101 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 705.86% |
| VKTX240426C00104000 | 4/17/2024 4:45 PM | 104 | 0.24 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 738.48% |
| VKTX240426C00105000 | 4/24/2024 1:58 PM | 105 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 749.02% |
| VKTX240426C00110000 | 4/24/2024 7:56 PM | 110 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 64 | 346.88% |
| VKTX240426C00115000 | 4/23/2024 5:55 PM | 115 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 25 | 553.13% |
| VKTX240426C00120000 | 4/19/2024 7:12 PM | 120 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 70 | 890.04% |
| VKTX240426C00125000 | 4/4/2024 1:50 PM | 125 | 0.66 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 931.45% |
| VKTX240426C00130000 | 4/23/2024 6:16 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 304 | 450.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240426P00040000 | 4/24/2024 7:50 PM | 40 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 23 | 600.78% |
| VKTX240426P00045000 | 4/22/2024 3:23 PM | 45 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 879.30% |
| VKTX240426P00050000 | 4/25/2024 1:39 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 78 | 262.50% |
| VKTX240426P00052000 | 4/24/2024 7:52 PM | 52 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 106 | 444.53% |
| VKTX240426P00055000 | 4/25/2024 1:38 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 386 | 190.63% |
| VKTX240426P00056000 | 4/25/2024 1:44 PM | 56 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 200 | 178.13% |
| VKTX240426P00057000 | 4/25/2024 7:08 PM | 57 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 361 | 50.00% |
| VKTX240426P00058000 | 4/25/2024 7:51 PM | 58 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 28 | 156 | 262.89% |
| VKTX240426P00059000 | 4/25/2024 7:26 PM | 59 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 62 | 274 | 153.91% |
| VKTX240426P00060000 | 4/25/2024 5:54 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 699 | 125.00% |
| VKTX240426P00061000 | 4/25/2024 4:49 PM | 61 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 31 | 284 | 274.02% |
| VKTX240426P00062000 | 4/26/2024 2:04 PM | 62 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 42 | 99.61% |
| VKTX240426P00063000 | 4/25/2024 7:51 PM | 63 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 98 | 87.50% |
| VKTX240426P00064000 | 4/26/2024 1:54 PM | 64 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 566 | 83.59% |
| VKTX240426P00065000 | 4/25/2024 7:54 PM | 65 | 0.09 | 0.00 | 0.80 | 0.00 | 0.00% | 265 | 948 | 122.27% |
| VKTX240426P00066000 | 4/25/2024 7:51 PM | 66 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | 12 | 223 | 106.64% |
| VKTX240426P00067000 | 4/26/2024 1:42 PM | 67 | 0.05 | 0.15 | 1.35 | -0.75 | -93.75% | 11 | 287 | 109.77% |
| VKTX240426P00068000 | 4/26/2024 2:01 PM | 68 | 0.40 | 0.35 | 0.70 | -0.40 | -50.00% | 26 | 56 | 66.60% |
| VKTX240426P00069000 | 4/26/2024 2:09 PM | 69 | 0.65 | 0.70 | 1.00 | -1.25 | -65.79% | 279 | 567 | 59.96% |
| VKTX240426P00070000 | 4/26/2024 2:09 PM | 70 | 1.00 | 1.20 | 1.70 | -1.00 | -50.00% | 109 | 434 | 60.74% |
| VKTX240426P00071000 | 4/25/2024 6:23 PM | 71 | 4.00 | 1.60 | 2.75 | 0.00 | 0.00% | 456 | 254 | 58.20% |
| VKTX240426P00072000 | 4/26/2024 2:12 PM | 72 | 2.98 | 2.75 | 4.30 | -1.15 | -27.85% | 2 | 128 | 110.55% |
| VKTX240426P00073000 | 4/26/2024 2:08 PM | 73 | 4.26 | 2.95 | 5.50 | -1.74 | -29.00% | 21 | 43 | 98.05% |
| VKTX240426P00074000 | 4/26/2024 1:47 PM | 74 | 3.17 | 4.00 | 6.40 | -2.78 | -46.72% | 2 | 18 | 110.35% |
| VKTX240426P00075000 | 4/26/2024 1:56 PM | 75 | 3.95 | 5.50 | 7.00 | -5.35 | -57.53% | 10 | 56 | 132.23% |
| VKTX240426P00076000 | 4/26/2024 2:08 PM | 76 | 6.20 | 6.60 | 7.30 | -6.09 | -49.55% | 26 | 30 | 153.71% |
| VKTX240426P00077000 | 4/19/2024 6:18 PM | 77 | 15.22 | 7.30 | 9.00 | 0.00 | 0.00% | 10 | 13 | 143.75% |
| VKTX240426P00078000 | 4/25/2024 5:03 PM | 78 | 11.11 | 6.50 | 10.00 | 0.00 | 0.00% | 1 | 1 | 262.31% |
| VKTX240426P00079000 | 4/12/2024 6:00 PM | 79 | 10.88 | 7.90 | 10.30 | 0.00 | 0.00% | 1 | 0 | 195.31% |
| VKTX240426P00080000 | 4/25/2024 5:37 PM | 80 | 13.26 | 8.50 | 12.00 | 0.00 | 0.00% | 12 | 0 | 294.14% |
| VKTX240426P00081000 | 4/17/2024 2:36 PM | 81 | 13.90 | 9.50 | 12.30 | 0.00 | 0.00% | 1 | 0 | 221.09% |
| VKTX240426P00082000 | 4/25/2024 2:22 PM | 82 | 13.82 | 10.80 | 14.00 | 0.00 | 0.00% | 1 | 1 | 324.02% |
| VKTX240426P00083000 | 3/27/2024 1:36 PM | 83 | 9.20 | 12.00 | 16.20 | 0.00 | 0.00% | 2 | 1 | 201.56% |
| VKTX240426P00084000 | 4/25/2024 1:35 PM | 84 | 19.84 | 13.60 | 15.40 | 0.00 | 0.00% | 10 | 19 | 274.22% |
| VKTX240426P00085000 | 4/25/2024 2:22 PM | 85 | 16.85 | 15.60 | 16.90 | 0.00 | 0.00% | 11 | 24 | 258.98% |
| VKTX240426P00086000 | 3/28/2024 3:52 PM | 86 | 9.00 | 14.60 | 18.00 | 0.00 | 0.00% | 1 | 1 | 379.10% |
| VKTX240426P00087000 | 3/27/2024 2:32 PM | 87 | 12.76 | 15.60 | 18.80 | 0.00 | 0.00% | 1 | 1 | 367.58% |
| VKTX240426P00088000 | 4/8/2024 3:05 PM | 88 | 14.80 | 17.00 | 20.00 | 0.00 | 0.00% | 1 | 0 | 404.69% |
| VKTX240426P00095000 | 4/10/2024 7:50 PM | 95 | 24.00 | 23.70 | 27.00 | 0.00 | 0.00% | 3 | 0 | 486.72% |
| VKTX240426P00102000 | 3/27/2024 2:11 PM | 102 | 24.19 | 30.30 | 34.00 | 0.00 | 0.00% | 1 | 0 | 558.98% |
| VKTX240426P00105000 | 4/23/2024 1:34 PM | 105 | 40.40 | 34.20 | 37.50 | 0.00 | 0.00% | 2 | 2 | 653.13% |
| VKTX240426P00110000 | 4/24/2024 1:33 PM | 110 | 44.60 | 38.70 | 42.00 | 0.00 | 0.00% | 2 | 2 | 632.42% |
| VKTX240426P00120000 | 3/28/2024 2:13 PM | 120 | 40.90 | 48.70 | 52.00 | 0.00 | 0.00% | 2 | 0 | 713.67% |
Related Tickers
MDGL Madrigal Pharmaceuticals, Inc.
194.17
-0.11%
NVO Novo Nordisk A/S
126.61
+0.65%
ALT Altimmune, Inc.
7.34
+1.87%
IOVA Iovance Biotherapeutics, Inc.
11.58
+0.35%
VRTX Vertex Pharmaceuticals Incorporated
397.52
-0.05%
RXRX Recursion Pharmaceuticals, Inc.
8.01
+2.17%
IBRX ImmunityBio, Inc.
5.44
+6.42%
DAWN Day One Biopharmaceuticals, Inc.
13.38
+1.29%
CRSP CRISPR Therapeutics AG
54.72
+1.84%
JANX Janux Therapeutics, Inc.
47.19
+0.18%