NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

Compare
48.65 -1.58 (-3.16%)
At close: December 13 at 4:00:02 PM EST
50.01 +1.36 (+2.80%)
After hours: December 13 at 6:40:53 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK241220C00020000 1/4/2024 7:12 PM 20 68.80 62.20 65.00 0.00 0.00% 1 0 0.00%
CYTK241220C00025000 6/14/2024 6:11 PM 25 28.50 30.20 34.50 0.00 0.00% 8 4 997.07%
CYTK241220C00028000 6/14/2024 6:11 PM 28 25.90 27.60 30.40 0.00 0.00% 8 15 855.08%
CYTK241220C00030000 3/12/2024 7:36 PM 30 36.77 42.20 47.00 0.00 0.00% 1 4 2,328.91%
CYTK241220C00033000 6/25/2024 5:02 PM 33 24.30 24.90 28.40 0.00 0.00% 1 13 841.50%
CYTK241220C00035000 11/7/2024 4:05 PM 35 22.50 15.20 16.80 0.00 0.00% 1 981 317.38%
CYTK241220C00037000 6/25/2024 7:30 PM 37 18.60 21.80 25.80 0.00 0.00% 1 10 773.63%
CYTK241220C00040000 11/27/2024 8:00 PM 40 12.72 7.50 10.50 0.00 0.00% 2 17 113.28%
CYTK241220C00042000 11/27/2024 8:00 PM 42 10.89 5.70 8.50 0.00 0.00% 2 34 99.12%
CYTK241220C00045000 11/25/2024 6:59 PM 45 6.85 3.10 5.00 0.00 0.00% 1 12 62.11%
CYTK241220C00047000 11/27/2024 3:52 PM 47 6.00 1.70 2.70 0.00 0.00% 3 49 66.41%
CYTK241220C00050000 12/13/2024 8:27 PM 50 0.70 0.60 1.10 -0.55 -44.00% 14 203 52.25%
CYTK241220C00055000 12/10/2024 5:20 PM 55 0.46 0.00 0.25 0.00 0.00% 1 1,455 59.18%
CYTK241220C00060000 12/11/2024 8:14 PM 60 0.30 0.05 0.20 0.00 0.00% 6 750 89.45%
CYTK241220C00065000 12/12/2024 4:05 PM 65 0.25 0.05 0.95 0.00 0.00% 3 773 155.66%
CYTK241220C00070000 12/3/2024 2:30 PM 70 0.15 0.00 1.00 0.00 0.00% 2 362 183.20%
CYTK241220C00075000 11/26/2024 7:32 PM 75 0.30 0.10 0.15 0.00 0.00% 3 145 159.38%
CYTK241220C00080000 12/10/2024 8:39 PM 80 0.05 0.00 1.50 0.00 0.00% 1 963 252.25%
CYTK241220C00085000 11/18/2024 5:17 PM 85 0.50 0.00 1.00 0.00 0.00% 12 997 250.20%
CYTK241220C00090000 11/8/2024 8:50 PM 90 0.50 0.00 0.75 0.00 0.00% 2 901 254.30%
CYTK241220C00095000 12/5/2024 8:50 PM 95 0.35 0.00 0.40 0.00 0.00% 1 175 243.36%
CYTK241220C00100000 11/27/2024 3:14 PM 100 0.25 0.00 0.70 0.00 0.00% 1 1,187 283.20%
CYTK241220C00105000 10/30/2024 3:17 PM 105 0.30 0.00 0.75 0.00 0.00% 1 0 301.37%
CYTK241220C00110000 11/19/2024 8:40 PM 110 0.35 0.00 1.45 0.00 0.00% 212 270 356.64%
CYTK241220C00115000 8/14/2024 6:41 PM 115 0.85 0.25 1.45 0.00 0.00% 4 11 382.81%
CYTK241220C00120000 10/30/2024 3:17 PM 120 0.20 0.00 0.75 0.00 0.00% 1 489 340.43%
CYTK241220C00125000 7/8/2024 7:17 PM 125 0.75 0.00 2.00 0.00 0.00% 26 0 422.85%
CYTK241220C00140000 1/11/2024 3:17 PM 140 0.80 0.00 5.00 0.00 0.00% 2 2 565.04%
CYTK241220C00145000 10/11/2024 2:37 PM 145 0.20 0.00 0.75 0.00 0.00% 1 151 393.75%
CYTK241220C00150000 1/30/2024 5:46 PM 150 2.27 0.00 5.00 0.00 0.00% 29 66 588.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK241220P00015000 1/8/2024 7:43 PM 15 0.05 0.00 0.35 0.00 0.00% 13 35 446.09%
CYTK241220P00020000 1/8/2024 6:37 PM 20 0.75 0.00 0.90 0.00 0.00% 12 2,012 413.28%
CYTK241220P00025000 11/27/2024 5:13 PM 25 0.10 0.00 0.10 0.00 0.00% 2 73 217.97%
CYTK241220P00028000 8/5/2024 1:30 PM 28 0.95 0.00 0.00 0.00 0.00% 1 26 50.00%
CYTK241220P00030000 11/18/2024 4:41 PM 30 0.05 0.00 0.75 0.00 0.00% 20 131 235.16%
CYTK241220P00033000 12/9/2024 5:10 PM 33 0.05 0.00 1.45 0.00 0.00% 10 56 233.98%
CYTK241220P00035000 12/13/2024 7:05 PM 35 0.05 0.00 0.75 0.00 0.00% 4 1,067 172.27%
CYTK241220P00037000 12/6/2024 7:44 PM 37 0.10 0.05 1.25 0.00 0.00% 1 21 174.02%
CYTK241220P00040000 12/2/2024 6:37 PM 40 0.05 0.00 0.15 0.00 0.00% 3 145 79.69%
CYTK241220P00042000 12/13/2024 8:12 PM 42 0.25 0.00 0.75 0.01 4.17% 4 621 93.55%
CYTK241220P00045000 12/13/2024 8:12 PM 45 0.25 0.15 0.70 0.15 150.00% 2 546 63.57%
CYTK241220P00047000 12/13/2024 8:55 PM 47 0.45 0.25 0.60 0.20 80.00% 4 300 47.56%
CYTK241220P00050000 12/13/2024 2:59 PM 50 1.34 1.65 2.50 0.19 16.52% 3 758 63.97%
CYTK241220P00055000 12/13/2024 3:21 PM 55 6.00 4.80 7.80 0.55 10.09% 35 732 133.50%
CYTK241220P00060000 11/15/2024 3:50 PM 60 10.50 9.10 12.70 1.00 10.53% 1 72 172.85%
CYTK241220P00065000 12/5/2024 4:31 PM 65 14.70 15.00 17.80 0.00 0.00% 1 66 99.61%
CYTK241220P00070000 12/5/2024 4:31 PM 70 20.90 19.70 22.80 0.00 0.00% 1 12 246.58%
CYTK241220P00075000 7/15/2024 7:53 PM 75 22.00 21.50 23.90 0.00 0.00% 4 10 0.00%
CYTK241220P00080000 12/2/2024 2:34 PM 80 28.91 29.70 32.80 0.00 0.00% 1 10 300.59%
CYTK241220P00085000 9/11/2024 3:34 PM 85 32.59 30.30 33.00 0.00 0.00% 3 3 0.00%
CYTK241220P00090000 2/8/2024 6:13 PM 90 17.50 27.10 31.30 0.00 0.00% - 3 0.00%
CYTK241220P00095000 3/13/2024 5:40 PM 95 35.40 27.00 29.90 0.00 0.00% - 5 0.00%
CYTK241220P00100000 3/21/2024 1:36 PM 100 36.40 33.50 36.50 0.00 0.00% 1 1 0.00%
CYTK241220P00105000 7/16/2024 1:57 PM 105 47.45 46.10 49.80 0.00 0.00% 1 0 0.00%
CYTK241220P00110000 4/29/2024 1:30 PM 110 46.34 0.00 0.00 0.00 0.00% 2 0 0.00%
CYTK241220P00115000 1/25/2024 2:31 PM 115 33.50 36.00 40.90 0.00 0.00% 1 6 0.00%
CYTK241220P00125000 1/4/2024 3:40 PM 125 38.50 42.00 47.00 0.00 0.00% - 2 0.00%
CYTK241220P00160000 1/9/2024 8:04 PM 160 57.80 78.70 83.50 0.00 0.00% - 10 0.00%

Related Tickers

BPMC Blueprint Medicines Corporation
93.19
+0.66%
 
CRNX Crinetics Pharmaceuticals, Inc.
53.66
-3.52%
 
BBIO BridgeBio Pharma, Inc.
27.49
-0.65%
 
MDGL Madrigal Pharmaceuticals, Inc.
304.50
+0.67%
 
INSM Insmed Incorporated
71.63
-0.58%
 
PTGX Protagonist Therapeutics, Inc.
41.08
+1.73%
 
EWTX Edgewise Therapeutics, Inc.
27.62
-1.88%
 
ARGX argenx SE
607.21
+0.63%
 
IPSC Century Therapeutics, Inc.
1.2200
-2.40%
 
ASMB Assembly Biosciences, Inc.
15.38
+0.20%