Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,723.08 -223.85 (-0.57%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,156.61 -1,316.99 (-1.84%) CMC Crypto 200
1,525.69 +37.15 (+2.50%)
Cytokinetics, Incorporated (CYTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240524C00080000 | 2024-05-20 12:10PM EDT | 2024-05-24 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 29 | 362.11% |
| CYTK240531C00080000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 198.34% |
| CYTK240607C00080000 | 2024-05-14 1:31PM EDT | 2024-06-07 | 1.00 | 0.00 | 1.15 | 0.00 | - | - | 2 | 96.97% |
| CYTK240621C00080000 | 2024-05-21 2:48PM EDT | 2024-06-21 | 0.66 | 0.60 | 0.90 | -0.14 | -17.50% | 2 | 11,593 | 77.00% |
| CYTK240628C00080000 | 2024-05-13 10:35AM EDT | 2024-06-28 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.76% |
| CYTK240816C00080000 | 2024-05-21 12:33PM EDT | 2024-08-16 | 1.90 | 1.60 | 3.20 | -0.10 | -5.00% | 2 | 1,139 | 67.25% |
| CYTK241115C00080000 | 2024-05-20 2:14PM EDT | 2024-11-15 | 3.37 | 2.25 | 3.80 | 0.00 | - | 2 | 627 | 51.64% |
| CYTK241220C00080000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 3.60 | 2.80 | 4.50 | 0.00 | - | 4 | 904 | 51.22% |
| CYTK250117C00080000 | 2024-05-21 2:45PM EDT | 2025-01-17 | 4.30 | 4.00 | 5.00 | -0.30 | -6.52% | 1 | 499 | 53.06% |
| CYTK260116C00080000 | 2024-03-28 12:53PM EDT | 2026-01-16 | 19.70 | 14.70 | 17.40 | 0.00 | - | 1 | 14 | 71.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240621P00080000 | 2024-04-25 12:29PM EDT | 2024-06-21 | 18.70 | 17.90 | 22.30 | 0.00 | - | 1 | 861 | 59.08% |
| CYTK240719P00080000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 20.71 | 18.00 | 22.30 | 0.00 | - | 3 | 3 | 82.20% |
| CYTK240816P00080000 | 2024-05-17 10:46AM EDT | 2024-08-16 | 21.30 | 19.40 | 22.70 | 0.00 | - | 2 | 67 | 52.64% |
| CYTK241115P00080000 | 2024-04-29 10:55AM EDT | 2024-11-15 | 20.78 | 20.00 | 23.20 | 0.00 | - | - | 10 | 53.91% |
| CYTK241220P00080000 | 2024-03-06 10:53AM EDT | 2024-12-20 | 22.45 | 17.10 | 21.70 | 0.00 | - | 5 | 19 | 38.94% |
| CYTK250117P00080000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 21.18 | 20.60 | 23.10 | 0.00 | - | 1 | 5,338 | 45.73% |
| CYTK260116P00080000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 25.40 | 23.80 | 27.50 | 0.00 | - | 326 | 368 | 44.26% |
© 2024 Yahoo. All rights reserved.