Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,903.44 +2,182.29 (+3.22%) CMC Crypto 200
1,522.31 +33.77 (+2.27%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 2024-05-20 3:47PM EDT | 60.00 | 1.70 | 0.10 | 2.90 | 0.00 | - | 62 | 139 | 52.10% |
| CYTK240524C00062000 | 2024-05-21 9:52AM EDT | 62.00 | 0.75 | 0.20 | 0.95 | +0.06 | +8.70% | 4 | 29 | 64.16% |
| CYTK240524C00063000 | 2024-05-20 9:43AM EDT | 63.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 128.27% |
| CYTK240524C00064000 | 2024-05-15 9:35AM EDT | 64.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 2 | 150.39% |
| CYTK240524C00065000 | 2024-05-17 9:47AM EDT | 65.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 104.79% |
| CYTK240524C00066000 | 2024-05-20 12:48PM EDT | 66.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 10 | 18 | 110.64% |
| CYTK240524C00068000 | 2024-05-10 9:30AM EDT | 68.00 | 3.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 96.29% |
| CYTK240524C00069000 | 2024-05-14 3:04PM EDT | 69.00 | 0.62 | 0.00 | 2.20 | 0.00 | - | - | 2 | 149.51% |
| CYTK240524C00070000 | 2024-05-21 10:56AM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 7 | 59 | 86.33% |
| CYTK240524C00071000 | 2024-05-17 2:50PM EDT | 71.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 173.24% |
| CYTK240524C00073000 | 2024-04-29 12:00PM EDT | 73.00 | 4.28 | 0.00 | 3.70 | 0.00 | - | 5 | 0 | 225.00% |
| CYTK240524C00076000 | 2024-05-01 3:07PM EDT | 76.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 200 | 278.42% |
| CYTK240524C00079000 | 2024-05-17 10:52AM EDT | 79.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 303.03% |
| CYTK240524C00080000 | 2024-05-20 12:10PM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 29 | 310.84% |
| CYTK240524C00081000 | 2024-05-17 3:37PM EDT | 81.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 1 | 10 | 283.59% |
| CYTK240524C00085000 | 2024-05-17 12:01PM EDT | 85.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 344.73% |
| CYTK240524C00086000 | 2024-04-22 9:30AM EDT | 86.00 | 2.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 225.78% |
| CYTK240524C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 380.27% |
| CYTK240524C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | 2 | 5 | 377.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524P00053000 | 2024-05-13 12:55PM EDT | 53.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 191.02% |
| CYTK240524P00055000 | 2024-05-17 2:51PM EDT | 55.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 30 | 42 | 177.05% |
| CYTK240524P00057000 | 2024-05-17 9:52AM EDT | 57.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 62.40% |
| CYTK240524P00059000 | 2024-05-20 11:33AM EDT | 59.00 | 0.82 | 0.00 | 3.50 | 0.00 | - | 80 | 81 | 95.12% |
| CYTK240524P00060000 | 2024-05-20 3:19PM EDT | 60.00 | 0.80 | 0.75 | 2.50 | 0.00 | - | 34 | 237 | 71.68% |
| CYTK240524P00063000 | 2024-04-25 11:25AM EDT | 63.00 | 4.80 | 1.15 | 5.00 | 0.00 | - | - | 1 | 53.32% |
| CYTK240524P00066000 | 2024-05-20 10:32AM EDT | 66.00 | 7.10 | 4.10 | 8.40 | 0.00 | - | 2 | 0 | 93.95% |
| CYTK240524P00075000 | 2024-04-30 11:29AM EDT | 75.00 | 16.20 | 13.00 | 17.50 | 0.00 | - | - | 1 | 167.87% |
© 2024 Yahoo. All rights reserved.