CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK191115C000060002019-08-19 12:20PM EDT6.007.006.909.000.00-22641.41%
CYTK191115C000070002019-08-07 1:41PM EDT7.006.505.108.800.00-10533.59%
CYTK191115C000080002019-06-07 11:19AM EDT8.001.803.303.700.00--3157.42%
CYTK191115C000090002019-09-04 3:15PM EDT9.004.911.953.100.00-10121.88%
CYTK191115C000100002019-10-14 1:38PM EDT10.001.671.501.700.00-214791.99%
CYTK191115C000110002019-10-07 12:55PM EDT11.001.450.751.300.00-325187.50%
CYTK191115C000120002019-10-16 1:35PM EDT12.000.750.450.650.00-1018778.91%
CYTK191115C000130002019-10-17 12:27PM EDT13.000.350.150.350.00-15039872.07%
CYTK191115C000140002019-10-15 2:05PM EDT14.000.150.000.150.00-23,55263.28%
CYTK191115C000150002019-10-14 10:11AM EDT15.000.080.000.250.00-3015585.94%
CYTK191115C000160002019-06-25 11:38AM EDT16.000.400.400.800.00--9159.38%
CYTK191115C000180002019-09-04 12:21PM EDT18.000.300.000.250.00--0119.53%
CYTK191115C000200002019-10-15 1:41PM EDT20.000.020.000.050.00-540103.91%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK191115P000080002019-10-02 11:01AM EDT8.000.170.050.150.00-1088.67%
CYTK191115P000090002019-08-06 2:04PM EDT9.000.500.050.200.00--1066.60%
CYTK191115P000100002019-10-15 1:41PM EDT10.000.360.300.500.00-5169.73%
CYTK191115P000110002019-10-04 3:40PM EDT11.000.670.700.900.00-5666.02%
CYTK191115P000120002019-09-24 3:46PM EDT12.001.301.251.500.00-406060.35%
CYTK191115P000130002019-10-14 1:31PM EDT13.002.001.702.200.00-210062.50%
CYTK191115P000140002019-10-02 11:01AM EDT14.003.022.803.300.00-303291.99%
CYTK191115P000150002019-06-07 11:04AM EDT15.005.204.004.600.00--10107.42%