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
70,172.34 +268.60 (+0.38%) CMC Crypto 200
1,528.25 +39.71 (+2.67%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00060000 | 2024-05-20 3:47PM EDT | 2024-05-24 | 1.70 | 0.15 | 2.70 | 0.00 | - | 62 | 139 | 54.00% |
| CYTK240607C00060000 | 2024-05-16 1:27PM EDT | 2024-06-07 | 2.50 | 1.45 | 4.20 | 0.00 | - | - | 9 | 51.78% |
| CYTK240621C00060000 | 2024-05-20 2:30PM EDT | 2024-06-21 | 3.70 | 2.60 | 5.10 | 0.00 | - | 35 | 324 | 53.32% |
| CYTK240628C00060000 | 2024-05-13 2:51PM EDT | 2024-06-28 | 4.70 | 2.85 | 5.70 | 0.00 | - | 5 | 5 | 53.74% |
| CYTK240719C00060000 | 2024-05-21 10:16AM EDT | 2024-07-19 | 4.75 | 4.10 | 5.50 | +0.15 | +3.26% | 2 | 300 | 56.01% |
| CYTK240816C00060000 | 2024-05-21 3:08PM EDT | 2024-08-16 | 6.95 | 6.50 | 7.80 | -0.05 | -0.71% | 2 | 136 | 60.38% |
| CYTK241115C00060000 | 2024-05-13 11:54AM EDT | 2024-11-15 | 8.89 | 8.70 | 10.40 | 0.00 | - | 10 | 10 | 56.85% |
| CYTK241220C00060000 | 2024-05-13 11:42AM EDT | 2024-12-20 | 9.00 | 9.30 | 10.70 | 0.00 | - | 2 | 32 | 54.50% |
| CYTK250117C00060000 | 2024-05-20 12:52PM EDT | 2025-01-17 | 10.90 | 9.30 | 11.40 | 0.00 | - | 2 | 14 | 53.08% |
| CYTK260116C00060000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 17.40 | 14.60 | 19.00 | 0.00 | - | 2 | 192 | 55.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524P00060000 | 2024-05-20 3:19PM EDT | 2024-05-24 | 0.80 | 0.70 | 2.50 | 0.00 | - | 34 | 237 | 66.55% |
| CYTK240531P00060000 | 2024-05-20 9:38AM EDT | 2024-05-31 | 2.20 | 0.55 | 3.20 | 0.00 | - | 1 | 39 | 78.66% |
| CYTK240607P00060000 | 2024-05-13 12:52PM EDT | 2024-06-07 | 4.25 | 1.00 | 4.00 | 0.00 | - | 2 | 2 | 76.56% |
| CYTK240614P00060000 | 2024-05-14 12:08PM EDT | 2024-06-14 | 4.75 | 1.35 | 4.60 | 0.00 | - | - | 1 | 74.56% |
| CYTK240621P00060000 | 2024-05-20 1:20PM EDT | 2024-06-21 | 2.70 | 1.70 | 4.60 | 0.00 | - | 3 | 3,532 | 65.92% |
| CYTK240628P00060000 | 2024-05-14 10:19AM EDT | 2024-06-28 | 5.40 | 1.65 | 4.90 | 0.00 | - | - | 8 | 63.55% |
| CYTK240719P00060000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 4.50 | 3.70 | 4.90 | 0.00 | - | 300 | 300 | 51.25% |
| CYTK240816P00060000 | 2024-05-16 9:44AM EDT | 2024-08-16 | 6.15 | 5.60 | 7.00 | 0.00 | - | 3 | 110 | 54.30% |
| CYTK241220P00060000 | 2024-05-14 10:49AM EDT | 2024-12-20 | 9.50 | 7.60 | 10.40 | 0.00 | - | 1 | 13 | 57.53% |
| CYTK250117P00060000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 8.60 | 7.30 | 9.60 | 0.00 | - | 80 | 298 | 49.91% |
| CYTK260116P00060000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 13.90 | 11.60 | 16.00 | 0.00 | - | 12 | 664 | 53.08% |
© 2024 Yahoo. All rights reserved.