NasdaqGS - Delayed Quote • USD
Cytokinetics, Incorporated (CYTK)
At close: May 9 at 4:00 PM EDT
After hours: May 9 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510C00060000 | 4/15/2024 4:55 PM | 60 | 10.00 | 3.10 | 6.10 | 0.00 | 0.00% | 60 | 56 | 152.34% |
| CYTK240510C00063000 | 4/30/2024 3:04 PM | 63 | 3.00 | 0.85 | 3.40 | 0.00 | 0.00% | - | 1 | 117.77% |
| CYTK240510C00064000 | 5/9/2024 4:39 PM | 64 | 1.40 | 0.40 | 2.65 | 0.40 | 40.00% | 12 | 0 | 113.38% |
| CYTK240510C00065000 | 5/9/2024 6:03 PM | 65 | 0.55 | 0.50 | 2.05 | -1.60 | -74.42% | 11 | 31 | 127.73% |
| CYTK240510C00066000 | 5/9/2024 7:52 PM | 66 | 0.01 | 0.00 | 0.65 | -2.49 | -99.60% | 10 | 21 | 75.59% |
| CYTK240510C00067000 | 5/8/2024 7:43 PM | 67 | 1.67 | 0.00 | 1.65 | 1.67 | 0.00% | - | 36 | 143.75% |
| CYTK240510C00068000 | 5/8/2024 1:58 PM | 68 | 2.50 | 0.00 | 2.55 | 2.50 | 0.00% | - | 1 | 205.47% |
| CYTK240510C00069000 | 5/9/2024 3:37 PM | 69 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 0 | 121.88% |
| CYTK240510C00070000 | 5/9/2024 7:19 PM | 70 | 0.05 | 0.05 | 0.30 | -0.95 | -95.00% | 13 | 405 | 125.39% |
| CYTK240510C00071000 | 5/8/2024 7:09 PM | 71 | 0.80 | 0.00 | 0.60 | 0.80 | 0.00% | - | 5 | 160.94% |
| CYTK240510C00072000 | 5/6/2024 6:31 PM | 72 | 0.55 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 82 | 210.74% |
| CYTK240510C00073000 | 5/6/2024 2:09 PM | 73 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 2 | 223.44% |
| CYTK240510C00074000 | 5/3/2024 2:29 PM | 74 | 2.48 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 15 | 239.06% |
| CYTK240510C00075000 | 5/9/2024 4:22 PM | 75 | 0.05 | 0.00 | 0.25 | -0.24 | -82.76% | 105 | 234 | 179.69% |
| CYTK240510C00077000 | 5/8/2024 6:54 PM | 77 | 0.30 | 0.00 | 4.80 | 0.30 | 0.00% | - | 1 | 483.20% |
| CYTK240510C00079000 | 4/18/2024 1:30 PM | 79 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 517.38% |
| CYTK240510C00081000 | 4/8/2024 7:38 PM | 81 | 3.83 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 549.81% |
| CYTK240510C00083000 | 5/9/2024 1:36 PM | 83 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 6 | 580.66% |
| CYTK240510C00085000 | 4/24/2024 1:30 PM | 85 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 11 | 609.96% |
| CYTK240510C00086000 | 4/25/2024 1:30 PM | 86 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 624.22% |
| CYTK240510C00090000 | 5/6/2024 4:36 PM | 90 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 11 | 678.32% |
| CYTK240510C00095000 | 4/5/2024 1:30 PM | 95 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 740.23% |
| CYTK240510C00100000 | 4/12/2024 6:49 PM | 100 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 92 | 94 | 499.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240510P00052000 | 5/8/2024 7:51 PM | 52 | 0.05 | 0.00 | 4.80 | 0.05 | 0.00% | - | 1 | 563.87% |
| CYTK240510P00053000 | 5/8/2024 7:51 PM | 53 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 533.01% |
| CYTK240510P00054000 | 5/8/2024 7:51 PM | 54 | 0.05 | 0.00 | 1.45 | 0.05 | 0.00% | - | 1 | 310.55% |
| CYTK240510P00055000 | 5/8/2024 7:23 PM | 55 | 0.05 | 0.00 | 1.65 | 0.05 | 0.00% | - | 1 | 300.00% |
| CYTK240510P00056000 | 4/30/2024 1:30 PM | 56 | 2.10 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 253.52% |
| CYTK240510P00058000 | 5/6/2024 6:44 PM | 58 | 0.35 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 4 | 227.34% |
| CYTK240510P00059000 | 4/25/2024 2:02 PM | 59 | 1.00 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 25 | 215.43% |
| CYTK240510P00060000 | 5/9/2024 5:20 PM | 60 | 0.25 | 0.00 | 1.45 | -0.55 | -68.75% | 1 | 26 | 167.58% |
| CYTK240510P00061000 | 5/9/2024 7:43 PM | 61 | 0.20 | 0.05 | 1.35 | 0.15 | 300.00% | 23 | 8 | 140.04% |
| CYTK240510P00062000 | 5/6/2024 4:17 PM | 62 | 1.35 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 108 | 73.63% |
| CYTK240510P00063000 | 5/9/2024 7:52 PM | 63 | 0.61 | 0.00 | 2.25 | -0.39 | -39.00% | 8 | 5 | 119.34% |
| CYTK240510P00064000 | 5/9/2024 4:42 PM | 64 | 1.50 | 0.00 | 2.80 | -0.25 | -14.29% | 5 | 17 | 105.47% |
| CYTK240510P00065000 | 5/9/2024 7:43 PM | 65 | 1.50 | 1.00 | 2.25 | -0.60 | -28.57% | 4 | 190 | 79.00% |
| CYTK240510P00066000 | 5/9/2024 7:23 PM | 66 | 1.85 | 1.65 | 3.70 | -0.75 | -28.85% | 1 | 81 | 108.98% |
| CYTK240510P00068000 | 4/23/2024 6:05 PM | 68 | 4.80 | 2.30 | 5.60 | 0.00 | 0.00% | 1 | 6 | 234.38% |
| CYTK240510P00070000 | 5/9/2024 7:19 PM | 70 | 5.50 | 4.20 | 6.50 | -0.80 | -12.70% | 51 | 308 | 173.24% |
| CYTK240510P00071000 | 5/3/2024 2:40 PM | 71 | 6.12 | 5.10 | 8.50 | 0.00 | 0.00% | 10 | 11 | 291.31% |
| CYTK240510P00072000 | 4/3/2024 1:30 PM | 72 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
28.73
+3.72%
CLRB Cellectar Biosciences, Inc.
3.2400
+1.25%
KRYS Krystal Biotech, Inc.
158.74
+0.67%
MDGL Madrigal Pharmaceuticals, Inc.
206.92
-0.54%
BPMC Blueprint Medicines Corporation
108.34
-0.40%
APLS Apellis Pharmaceuticals, Inc.
42.52
+0.52%
BHVN Biohaven Ltd.
41.36
+1.42%
JANX Janux Therapeutics, Inc.
51.94
-6.19%
SWTX SpringWorks Therapeutics, Inc.
42.95
+1.63%
IMVT Immunovant, Inc.
29.70
-0.20%