Advertisement
Advertisement
U.S. markets close in 4 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.00+1.53 (+3.09%)
As of 11:24AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK220819C000270002022-06-17 3:39PM EDT27.0014.1710.9013.000.00-110.00%
CYTK220819C000280002022-02-14 4:48PM EDT28.0014.908.1011.200.00-220.00%
CYTK220819C000290002022-08-11 9:30AM EDT29.0022.9020.8022.300.00-117236.33%
CYTK220819C000300002022-02-17 12:43PM EDT30.0010.069.9012.000.00-110.00%
CYTK220819C000310002022-03-08 2:31PM EDT31.0010.5412.4015.900.00-12240.00%
CYTK220819C000320002022-06-23 10:17AM EDT32.0014.387.208.500.00-7150.00%
CYTK220819C000330002022-03-16 9:30AM EDT33.007.578.3011.400.00--50.00%
CYTK220819C000340002022-06-23 10:19AM EDT34.0012.905.407.000.00-1530.00%
CYTK220819C000350002022-08-11 12:18PM EDT35.0015.4015.2016.700.00-300202208.79%
CYTK220819C000360002022-07-18 2:17PM EDT36.004.9014.5015.300.00-210210158.01%
CYTK220819C000370002022-07-26 11:40AM EDT37.004.7013.2014.300.00-1361147.85%
CYTK220819C000380002022-08-05 12:01PM EDT38.0011.4511.9013.500.00-1361157.13%
CYTK220819C000390002022-08-11 12:25PM EDT39.0011.1011.3012.500.00-2206146.48%
CYTK220819C000400002022-08-05 12:00PM EDT40.0010.049.9011.600.00-4672143.36%
CYTK220819C000410002022-08-08 1:21PM EDT41.0012.008.5010.500.00-2125125.39%
CYTK220819C000420002022-08-11 1:37PM EDT42.008.608.109.600.00-18121.88%
CYTK220819C000430002022-08-11 1:53PM EDT43.007.306.508.900.00-146128.61%
CYTK220819C000440002022-08-11 3:33PM EDT44.005.606.007.800.00-114111.91%
CYTK220819C000450002022-08-09 1:16PM EDT45.007.614.906.600.00-126090.23%
CYTK220819C000460002022-08-08 11:31AM EDT46.008.904.305.600.00-4279.69%
CYTK220819C000470002022-08-04 2:31PM EDT47.002.453.704.900.00-115853.22%
CYTK220819C000480002022-08-08 3:31PM EDT48.006.802.404.300.00-474,75786.33%
CYTK220819C000490002022-08-04 3:37PM EDT49.001.802.153.500.00-162755.37%
CYTK220819C000500002022-08-10 1:54PM EDT50.003.201.703.000.00-858460.55%
CYTK220819C000550002022-08-11 12:41PM EDT55.000.700.051.050.00-6016761.52%
CYTK220819C000600002022-08-09 9:30AM EDT60.000.600.001.000.00-112996.39%
CYTK220819C000650002022-08-05 2:50PM EDT65.000.370.000.950.00-13125.20%
CYTK220819C000700002022-08-08 2:47PM EDT70.000.150.000.950.00-111151.37%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK220819P000150002022-07-08 11:08AM EDT15.000.050.005.000.00-33825.78%
CYTK220819P000300002022-08-05 3:04PM EDT30.000.020.000.100.00-1151164.84%
CYTK220819P000310002022-07-29 10:11AM EDT31.000.200.005.000.00-331395.90%
CYTK220819P000320002022-02-02 4:13PM EDT32.006.303.505.600.00-35495.70%
CYTK220819P000330002022-06-29 2:29PM EDT33.000.390.000.900.00-11208.59%
CYTK220819P000350002022-06-24 2:18PM EDT35.000.880.802.600.00-3305279.39%
CYTK220819P000360002022-07-19 11:21AM EDT36.002.300.000.100.00-11113.28%
CYTK220819P000370002022-07-15 10:41AM EDT37.001.650.005.000.00-822293.95%
CYTK220819P000380002022-07-06 10:26AM EDT38.001.800.102.500.00-1213212.89%
CYTK220819P000390002022-08-05 12:45PM EDT39.000.450.005.000.00-337262.99%
CYTK220819P000400002022-08-09 1:16PM EDT40.002.190.001.250.00-2318145.22%
CYTK220819P000410002022-07-06 2:06PM EDT41.003.000.000.800.00-511117.77%
CYTK220819P000420002022-08-03 1:59PM EDT42.002.450.004.800.00-3046213.77%
CYTK220819P000430002022-07-06 2:00PM EDT43.003.900.001.000.00-120104.88%
CYTK220819P000440002022-08-05 11:45AM EDT44.001.000.051.700.00-816115.92%
CYTK220819P000450002022-08-09 1:16PM EDT45.001.670.052.500.00-238123.24%
CYTK220819P000460002022-08-11 12:28PM EDT46.000.650.152.650.00-2240116.06%
CYTK220819P000470002022-08-11 12:12PM EDT47.000.900.002.200.00-1191.02%
CYTK220819P000480002022-08-11 2:04PM EDT48.001.450.351.400.00-1569.58%
CYTK220819P000490002022-08-09 9:30AM EDT49.001.100.351.850.00-1265.67%
CYTK220819P000500002022-08-11 12:53PM EDT50.001.950.602.400.00-8865.72%
CYTK220819P000550002022-08-08 3:13PM EDT55.002.903.805.500.00-414265.92%
CYTK220819P000600002022-08-08 11:20AM EDT60.006.907.5010.200.00-12130.91%
Advertisement
Advertisement