U.S. markets closed

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.68+0.32 (+1.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK210820C000100002021-06-23 10:03AM EDT10.0012.1019.7021.300.00-11378.13%
CYTK210820C000120002021-07-19 11:12AM EDT12.0016.4517.1018.000.00-310251.17%
CYTK210820C000140002021-07-20 11:04AM EDT14.0015.1015.2016.200.00-11132.81%
CYTK210820C000150002021-07-19 9:32AM EDT15.0012.8014.2015.000.00-464196.29%
CYTK210820C000170002021-07-19 10:58AM EDT17.0011.9012.2013.000.00-20165.63%
CYTK210820C000180002021-07-20 1:32PM EDT18.0012.2011.1012.100.00-11162.50%
CYTK210820C000190002021-07-19 12:18PM EDT19.009.7510.0011.200.00-2825157.81%
CYTK210820C000200002021-07-29 12:23PM EDT20.009.709.2010.100.00-14,839134.77%
CYTK210820C000210002021-07-27 10:16AM EDT21.006.507.709.500.00-2155151.56%
CYTK210820C000220002021-07-22 10:17AM EDT22.007.207.608.20-0.60-7.69%134091.41%
CYTK210820C000230002021-07-26 9:49AM EDT23.005.706.707.200.00-512185.16%
CYTK210820C000240002021-07-28 10:18AM EDT24.005.505.406.300.00-1110065.43%
CYTK210820C000250002021-07-27 3:15PM EDT25.004.984.605.300.00-212063.48%
CYTK210820C000260002021-07-28 11:32AM EDT26.003.643.804.600.00-512867.38%
CYTK210820C000270002021-07-30 3:14PM EDT27.003.003.104.00-0.20-6.25%1010870.90%
CYTK210820C000280002021-07-29 12:16PM EDT28.002.902.453.300.00-217469.63%
CYTK210820C000290002021-07-29 11:51AM EDT29.001.922.002.35-0.43-18.30%3011564.70%
CYTK210820C000300002021-07-30 12:05PM EDT30.001.651.502.05-0.10-5.71%41,26167.68%
CYTK210820C000310002021-07-28 10:33AM EDT31.001.251.101.60+0.12+10.62%27966.89%
CYTK210820C000320002021-07-30 3:23PM EDT32.000.950.751.25+0.05+5.56%1013,41165.97%
CYTK210820C000330002021-07-26 2:20PM EDT33.000.800.601.000.00-165768.36%
CYTK210820C000340002021-07-28 12:11PM EDT34.000.620.350.800.00-17667.48%
CYTK210820C000350002021-07-29 9:53AM EDT35.000.400.350.550.00-415,27969.14%
CYTK210820C000400002021-07-30 2:49PM EDT40.000.150.150.20+0.05+50.00%51,47280.47%
CYTK210820C000450002021-07-27 10:05AM EDT45.000.050.050.200.00-53297.07%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK210820P000030002021-07-19 2:33PM EDT3.000.050.000.050.00--4403.13%
CYTK210820P000050002021-07-20 9:40AM EDT5.000.050.000.050.00-15312.50%
CYTK210820P000100002021-07-20 2:06PM EDT10.000.050.000.050.00-32100193.75%
CYTK210820P000120002021-07-20 12:33PM EDT12.000.050.000.050.00-25507162.50%
CYTK210820P000130002021-07-22 3:36PM EDT13.000.050.000.750.00-1885240.23%
CYTK210820P000140002021-07-20 10:12AM EDT14.000.150.000.150.00-834160.94%
CYTK210820P000150002021-07-28 9:32AM EDT15.000.050.000.200.00-1270154.69%
CYTK210820P000160002021-07-23 1:23PM EDT16.000.150.000.750.00-376187.70%
CYTK210820P000170002021-07-29 1:59PM EDT17.000.100.000.050.00-6557104.69%
CYTK210820P000180002021-07-27 10:50AM EDT18.000.010.000.150.00-5151111.72%
CYTK210820P000190002021-07-29 3:39PM EDT19.000.100.050.250.00-9355115.63%
CYTK210820P000200002021-07-30 11:15AM EDT20.000.130.050.10+0.08+160.00%21,22491.41%
CYTK210820P000210002021-07-29 1:42PM EDT21.000.100.050.200.00-325890.23%
CYTK210820P000220002021-07-29 1:47PM EDT22.000.150.050.250.00-227683.40%
CYTK210820P000230002021-07-28 2:41PM EDT23.000.200.100.20-0.04-16.67%118673.24%
CYTK210820P000240002021-07-30 10:20AM EDT24.000.270.150.25+0.02+8.00%2127368.36%
CYTK210820P000250002021-07-30 3:36PM EDT25.000.300.300.50-0.20-40.00%2057372.27%
CYTK210820P000260002021-07-30 3:31PM EDT26.000.500.400.70-0.10-16.67%413168.95%
CYTK210820P000270002021-07-30 3:32PM EDT27.000.800.601.00-0.20-20.00%1640667.87%
CYTK210820P000280002021-07-29 2:23PM EDT28.001.300.901.450.00-3016468.85%
CYTK210820P000290002021-07-30 3:31PM EDT29.001.601.252.15-0.10-5.88%1814872.12%
CYTK210820P000300002021-07-29 10:05AM EDT30.002.302.002.450.00-138372.27%
CYTK210820P000310002021-07-30 3:18PM EDT31.002.902.353.10-1.60-35.56%11768.85%
CYTK210820P000320002021-07-26 10:49AM EDT32.004.412.854.000.00-10869.92%
CYTK210820P000330002021-07-21 11:27AM EDT33.004.503.504.500.00-2263.28%
CYTK210820P000340002021-07-27 9:50AM EDT34.005.304.305.500.00-2767.68%
CYTK210820P000350002021-07-26 11:57AM EDT35.006.805.006.300.00-2662.50%
CYTK210820P000400002021-07-29 3:33PM EDT40.0010.709.1011.100.00-16120.80%
CYTK210820P000450002021-07-26 1:37PM EDT45.0016.4014.8016.000.00-2289.84%