NasdaqGS - Nasdaq Real Time Price • USD
Cytokinetics, Incorporated (CYTK)
As of 10:08 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 5/17/2024 7:57 PM | 60 | 1.55 | 1.50 | 1.60 | 0.03 | 1.97% | 5 | 96 | 63.77% |
| CYTK240524C00062000 | 5/17/2024 7:53 PM | 62 | 1.00 | 0.30 | 1.00 | 0.00 | 0.00% | 9 | 19 | 56.15% |
| CYTK240524C00063000 | 5/20/2024 1:43 PM | 63 | 0.80 | 0.00 | 2.00 | 0.10 | 14.29% | 1 | 30 | 81.84% |
| CYTK240524C00064000 | 5/15/2024 1:35 PM | 64 | 1.00 | 0.00 | 2.50 | 0.00 | 0.00% | - | 2 | 103.03% |
| CYTK240524C00065000 | 5/17/2024 1:47 PM | 65 | 0.30 | 0.35 | 1.95 | 0.00 | 0.00% | 2 | 6 | 108.98% |
| CYTK240524C00066000 | 5/10/2024 4:03 PM | 66 | 3.36 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 8 | 108.11% |
| CYTK240524C00068000 | 5/10/2024 1:30 PM | 68 | 3.90 | 0.00 | 0.45 | 0.00 | 0.00% | - | 5 | 81.64% |
| CYTK240524C00069000 | 5/14/2024 7:04 PM | 69 | 0.62 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 142.58% |
| CYTK240524C00070000 | 5/16/2024 5:13 PM | 70 | 0.50 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1 | 86.33% |
| CYTK240524C00071000 | 5/17/2024 6:50 PM | 71 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 10 | 88.87% |
| CYTK240524C00073000 | 4/29/2024 4:00 PM | 73 | 4.28 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 0 | 151.66% |
| CYTK240524C00076000 | 5/1/2024 7:07 PM | 76 | 2.70 | 0.00 | 1.20 | 0.00 | 0.00% | - | 200 | 162.50% |
| CYTK240524C00079000 | 5/17/2024 2:52 PM | 79 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 10 | 10 | 189.55% |
| CYTK240524C00080000 | 5/17/2024 4:11 PM | 80 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 10 | 24 | 185.94% |
| CYTK240524C00081000 | 5/17/2024 7:37 PM | 81 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 120.31% |
| CYTK240524C00085000 | 5/17/2024 4:01 PM | 85 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 222.66% |
| CYTK240524C00086000 | 4/22/2024 1:30 PM | 86 | 2.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 208.59% |
| CYTK240524C00090000 | 4/30/2024 1:30 PM | 90 | 1.00 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 247.46% |
| CYTK240524C00095000 | 4/30/2024 1:30 PM | 95 | 0.85 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 5 | 270.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524P00053000 | 5/13/2024 4:55 PM | 53 | 0.05 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 126.37% |
| CYTK240524P00055000 | 5/17/2024 6:51 PM | 55 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 30 | 42 | 64.26% |
| CYTK240524P00057000 | 5/17/2024 1:52 PM | 57 | 1.30 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 4 | 112.06% |
| CYTK240524P00059000 | 5/17/2024 5:26 PM | 59 | 1.00 | 0.00 | 4.70 | 0.00 | 0.00% | 20 | 11 | 94.04% |
| CYTK240524P00060000 | 5/17/2024 7:59 PM | 60 | 2.05 | 1.55 | 3.50 | 0.00 | 0.00% | 234 | 221 | 81.64% |
| CYTK240524P00063000 | 4/25/2024 3:25 PM | 63 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | - | 1 | 62.99% |
| CYTK240524P00066000 | 4/25/2024 2:01 PM | 66 | 6.95 | 4.50 | 8.40 | 0.00 | 0.00% | - | 2 | 151.37% |
| CYTK240524P00075000 | 4/30/2024 3:29 PM | 75 | 16.20 | 13.00 | 17.40 | 0.00 | 0.00% | - | 1 | 229.20% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
29.76
-1.10%
CLRB Cellectar Biosciences, Inc.
3.2500
-1.52%
APLS Apellis Pharmaceuticals, Inc.
41.27
-0.10%
ASND Ascendis Pharma A/S
121.78
+0.54%
JANX Janux Therapeutics, Inc.
47.56
+0.98%
CTMX CytomX Therapeutics, Inc.
1.9175
+1.46%
MDGL Madrigal Pharmaceuticals, Inc.
226.27
+2.82%
BHVN Biohaven Ltd.
39.11
+4.64%
IONS Ionis Pharmaceuticals, Inc.
37.26
-0.13%
FULC Fulcrum Therapeutics, Inc.
7.97
+5.56%