NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

Compare
48.43 -1.43 (-2.87%)
As of 1:52 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK241220C00020000 1/4/2024 7:12 PM 20 68.80 62.20 65.00 0.00 0.00% 1 0 0.00%
CYTK241220C00025000 6/14/2024 6:11 PM 25 28.50 30.20 34.50 0.00 0.00% 8 4 488.57%
CYTK241220C00028000 6/14/2024 6:11 PM 28 25.90 27.60 30.40 0.00 0.00% 8 15 418.95%
CYTK241220C00030000 3/12/2024 7:36 PM 30 36.77 42.20 47.00 0.00 0.00% 1 4 1,143.36%
CYTK241220C00033000 6/25/2024 5:02 PM 33 24.30 24.90 28.40 0.00 0.00% 1 13 411.43%
CYTK241220C00035000 11/7/2024 4:05 PM 35 22.50 13.70 15.00 0.00 0.00% 1 981 106.54%
CYTK241220C00037000 6/25/2024 7:30 PM 37 18.60 21.80 25.80 0.00 0.00% 1 10 377.93%
CYTK241220C00040000 11/15/2024 8:20 PM 40 11.00 9.10 11.80 0.00 0.00% 1 17 103.13%
CYTK241220C00042000 4/11/2024 3:46 PM 42 34.82 22.30 25.50 0.00 0.00% 35 34 421.92%
CYTK241220C00045000 11/15/2024 4:27 PM 45 8.27 5.10 5.90 0.00 0.00% 1 13 66.06%
CYTK241220C00047000 11/20/2024 3:29 PM 47 5.30 4.00 4.60 0.00 0.00% 1 51 64.94%
CYTK241220C00050000 11/21/2024 5:38 PM 50 3.00 2.40 3.00 -2.20 -42.31% 10 48 60.99%
CYTK241220C00055000 11/21/2024 3:50 PM 55 1.61 1.35 1.55 -0.20 -11.05% 4 1,250 65.82%
CYTK241220C00060000 11/21/2024 5:39 PM 60 0.90 0.70 0.95 -0.20 -18.18% 21 751 71.05%
CYTK241220C00065000 11/21/2024 4:42 PM 65 0.55 0.50 0.60 -0.19 -25.68% 23 764 78.03%
CYTK241220C00070000 11/19/2024 3:52 PM 70 0.75 0.00 0.55 0.00 0.00% 14 364 78.32%
CYTK241220C00075000 11/15/2024 8:47 PM 75 0.90 0.10 0.90 0.00 0.00% 1 143 101.17%
CYTK241220C00080000 11/19/2024 2:32 PM 80 0.45 0.10 0.75 0.00 0.00% 2 962 108.11%
CYTK241220C00085000 11/18/2024 5:17 PM 85 0.50 0.00 0.40 0.00 0.00% 12 997 102.54%
CYTK241220C00090000 11/8/2024 8:50 PM 90 0.50 0.00 0.75 0.00 0.00% 2 901 123.63%
CYTK241220C00095000 11/20/2024 2:30 PM 95 0.35 0.00 0.75 0.00 0.00% 1 175 131.64%
CYTK241220C00100000 11/19/2024 8:40 PM 100 0.25 0.05 0.35 0.00 0.00% 217 1,186 125.39%
CYTK241220C00105000 10/30/2024 3:17 PM 105 0.30 0.00 0.75 0.00 0.00% 1 71 146.29%
CYTK241220C00110000 11/19/2024 8:40 PM 110 0.35 0.00 0.75 0.00 0.00% 212 270 152.93%
CYTK241220C00115000 8/14/2024 6:41 PM 115 0.85 0.25 1.45 0.00 0.00% 4 11 185.74%
CYTK241220C00120000 10/30/2024 3:17 PM 120 0.20 0.00 0.75 0.00 0.00% 1 489 165.23%
CYTK241220C00125000 7/8/2024 7:17 PM 125 0.75 0.00 2.00 0.00 0.00% 26 167 205.08%
CYTK241220C00140000 1/11/2024 3:17 PM 140 0.80 0.00 5.00 0.00 0.00% 2 2 274.02%
CYTK241220C00145000 10/11/2024 2:37 PM 145 0.20 0.00 0.55 0.00 0.00% 1 0 182.03%
CYTK241220C00150000 1/30/2024 5:46 PM 150 2.27 0.00 5.00 0.00 0.00% 29 66 285.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK241220P00015000 1/8/2024 7:43 PM 15 0.05 0.00 0.35 0.00 0.00% 13 35 214.84%
CYTK241220P00020000 1/8/2024 6:37 PM 20 0.75 0.00 0.90 0.00 0.00% 12 2,012 199.02%
CYTK241220P00025000 11/14/2024 5:56 PM 25 0.05 0.00 0.45 0.00 0.00% 10 60 133.59%
CYTK241220P00028000 8/5/2024 1:30 PM 28 0.95 0.00 0.00 0.00 0.00% 1 26 50.00%
CYTK241220P00030000 11/18/2024 4:41 PM 30 0.05 0.00 0.75 0.00 0.00% 20 131 112.89%
CYTK241220P00033000 9/19/2024 4:44 PM 33 0.40 0.00 0.75 0.00 0.00% 10 56 94.14%
CYTK241220P00035000 11/20/2024 4:57 PM 35 0.14 0.05 0.70 0.00 0.00% 1 1,056 82.42%
CYTK241220P00037000 11/18/2024 5:01 PM 37 0.25 0.05 0.75 0.00 0.00% 5 21 72.36%
CYTK241220P00040000 11/21/2024 3:24 PM 40 0.34 0.25 0.40 -0.11 -24.44% 104 61 52.73%
CYTK241220P00042000 11/20/2024 4:36 PM 42 0.50 0.50 0.70 0.00 0.00% 10 434 51.76%
CYTK241220P00045000 11/21/2024 6:17 PM 45 1.30 1.10 1.55 0.15 13.04% 3 527 50.64%
CYTK241220P00047000 11/21/2024 5:12 PM 47 2.10 1.95 2.35 0.25 13.51% 21 260 51.49%
CYTK241220P00050000 11/20/2024 4:57 PM 50 3.13 3.50 3.80 0.00 0.00% 2 639 52.44%
CYTK241220P00055000 11/20/2024 6:42 PM 55 6.70 7.00 7.60 0.00 0.00% 62 739 56.54%
CYTK241220P00060000 11/15/2024 3:50 PM 60 9.50 11.30 12.20 0.00 0.00% 1 82 65.23%
CYTK241220P00065000 11/20/2024 8:50 PM 65 16.06 16.00 16.80 0.00 0.00% 3 83 63.67%
CYTK241220P00070000 11/20/2024 8:50 PM 70 19.91 20.60 22.30 0.00 0.00% 1 17 98.29%
CYTK241220P00075000 7/15/2024 7:53 PM 75 22.00 21.50 23.90 0.00 0.00% 4 10 0.00%
CYTK241220P00080000 3/6/2024 2:53 PM 80 22.45 17.10 21.70 0.00 0.00% 5 19 0.00%
CYTK241220P00085000 9/11/2024 3:34 PM 85 32.59 30.30 33.00 0.00 0.00% 29 3 0.00%
CYTK241220P00090000 2/8/2024 6:13 PM 90 17.50 27.10 31.30 0.00 0.00% - 3 0.00%
CYTK241220P00095000 3/13/2024 5:40 PM 95 35.40 27.00 29.90 0.00 0.00% - 5 0.00%
CYTK241220P00100000 3/21/2024 1:36 PM 100 36.40 33.50 36.50 0.00 0.00% 1 1 0.00%
CYTK241220P00105000 7/16/2024 1:57 PM 105 47.45 46.10 49.80 0.00 0.00% 1 0 0.00%
CYTK241220P00110000 4/29/2024 1:30 PM 110 46.34 0.00 0.00 0.00 0.00% 2 0 0.00%
CYTK241220P00115000 1/25/2024 2:31 PM 115 33.50 36.00 40.90 0.00 0.00% 1 6 0.00%
CYTK241220P00125000 1/4/2024 3:40 PM 125 38.50 42.00 47.00 0.00 0.00% - 2 0.00%
CYTK241220P00160000 1/9/2024 8:04 PM 160 57.80 78.70 83.50 0.00 0.00% - 10 0.00%

Related Tickers