NasdaqGS - Nasdaq Real Time Price • USD
Cytokinetics, Incorporated (CYTK)
As of 10:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 5/20/2024 2:26 PM | 60 | 1.40 | 1.30 | 1.80 | -0.12 | -7.89% | 19 | 96 | 59.47% |
| CYTK240524C00062000 | 5/20/2024 2:06 PM | 62 | 0.65 | 0.00 | 1.00 | -0.35 | -35.00% | 1 | 19 | 67.29% |
| CYTK240524C00063000 | 5/20/2024 1:43 PM | 63 | 0.80 | 0.00 | 2.45 | 0.10 | 14.29% | 1 | 30 | 87.89% |
| CYTK240524C00064000 | 5/15/2024 1:35 PM | 64 | 1.00 | 0.00 | 2.45 | 0.00 | 0.00% | - | 2 | 98.93% |
| CYTK240524C00065000 | 5/17/2024 1:47 PM | 65 | 0.30 | 0.25 | 1.45 | 0.00 | 0.00% | 2 | 6 | 92.68% |
| CYTK240524C00066000 | 5/10/2024 4:03 PM | 66 | 3.36 | 0.00 | 1.85 | 0.00 | 0.00% | 5 | 8 | 105.47% |
| CYTK240524C00068000 | 5/10/2024 1:30 PM | 68 | 3.90 | 0.00 | 0.45 | 0.00 | 0.00% | - | 5 | 79.59% |
| CYTK240524C00069000 | 5/14/2024 7:04 PM | 69 | 0.62 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 138.67% |
| CYTK240524C00070000 | 5/16/2024 5:13 PM | 70 | 0.50 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1 | 84.57% |
| CYTK240524C00071000 | 5/17/2024 6:50 PM | 71 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 10 | 87.11% |
| CYTK240524C00073000 | 4/29/2024 4:00 PM | 73 | 4.28 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 0 | 149.41% |
| CYTK240524C00076000 | 5/1/2024 7:07 PM | 76 | 2.70 | 0.00 | 1.45 | 0.00 | 0.00% | - | 200 | 169.14% |
| CYTK240524C00079000 | 5/17/2024 2:52 PM | 79 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 10 | 10 | 187.30% |
| CYTK240524C00080000 | 5/17/2024 4:11 PM | 80 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 10 | 24 | 193.16% |
| CYTK240524C00081000 | 5/17/2024 7:37 PM | 81 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 119.14% |
| CYTK240524C00085000 | 5/17/2024 4:01 PM | 85 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 220.51% |
| CYTK240524C00086000 | 4/22/2024 1:30 PM | 86 | 2.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 206.64% |
| CYTK240524C00090000 | 4/30/2024 1:30 PM | 90 | 1.00 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1 | 245.31% |
| CYTK240524C00095000 | 4/30/2024 1:30 PM | 95 | 0.85 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 5 | 268.16% |
| 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 | 128.91% |
| CYTK240524P00055000 | 5/17/2024 6:51 PM | 55 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 30 | 42 | 57.42% |
| CYTK240524P00057000 | 5/17/2024 1:52 PM | 57 | 1.30 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 4 | 96.58% |
| CYTK240524P00059000 | 5/17/2024 5:26 PM | 59 | 1.00 | 0.15 | 1.85 | 0.00 | 0.00% | 20 | 11 | 79.88% |
| CYTK240524P00060000 | 5/20/2024 2:04 PM | 60 | 1.75 | 1.50 | 2.65 | -0.30 | -14.63% | 1 | 221 | 70.02% |
| CYTK240524P00063000 | 4/25/2024 3:25 PM | 63 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | - | 1 | 71.29% |
| CYTK240524P00066000 | 4/25/2024 2:01 PM | 66 | 6.95 | 6.30 | 8.40 | 0.00 | 0.00% | - | 2 | 114.45% |
| CYTK240524P00075000 | 4/30/2024 3:29 PM | 75 | 16.20 | 13.00 | 17.70 | 0.00 | 0.00% | - | 1 | 107.81% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
29.71
-1.26%
CLRB Cellectar Biosciences, Inc.
3.2050
-2.88%
APLS Apellis Pharmaceuticals, Inc.
41.74
+1.04%
ASND Ascendis Pharma A/S
121.17
+0.04%
JANX Janux Therapeutics, Inc.
47.53
+0.91%
CTMX CytomX Therapeutics, Inc.
1.8775
-0.66%
MDGL Madrigal Pharmaceuticals, Inc.
226.50
+2.93%
BHVN Biohaven Ltd.
38.19
+2.19%
IONS Ionis Pharmaceuticals, Inc.
37.30
-0.03%
FULC Fulcrum Therapeutics, Inc.
7.90
+4.64%