NasdaqGS - Delayed Quote • USD
Cytokinetics, Incorporated (CYTK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503C00068000 | 4/26/2024 6:57 PM | 68 | 1.46 | 0.45 | 1.25 | -1.54 | -51.33% | 2 | 9 | 51.32% |
| CYTK240503C00069000 | 4/8/2024 1:30 PM | 69 | 6.90 | 0.10 | 2.20 | 0.00 | 0.00% | 1 | 0 | 69.48% |
| CYTK240503C00070000 | 4/26/2024 6:02 PM | 70 | 1.00 | 0.65 | 1.00 | -1.00 | -50.00% | 21 | 91 | 66.70% |
| CYTK240503C00073000 | 4/25/2024 1:30 PM | 73 | 0.45 | 0.10 | 1.85 | 0.00 | 0.00% | 1 | 40 | 93.65% |
| CYTK240503C00074000 | 4/26/2024 3:27 PM | 74 | 0.50 | 0.05 | 0.95 | -0.50 | -50.00% | 5 | 52 | 79.79% |
| CYTK240503C00075000 | 4/26/2024 2:31 PM | 75 | 0.25 | 0.05 | 0.85 | -0.20 | -44.44% | 1 | 77 | 82.91% |
| CYTK240503C00076000 | 4/23/2024 1:37 PM | 76 | 0.45 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 5 | 152.05% |
| CYTK240503C00077000 | 4/15/2024 1:57 PM | 77 | 1.69 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 170.41% |
| CYTK240503C00080000 | 4/24/2024 7:44 PM | 80 | 0.90 | 0.10 | 4.70 | 0.00 | 0.00% | 50 | 68 | 189.94% |
| CYTK240503C00081000 | 4/23/2024 4:42 PM | 81 | 0.30 | 0.05 | 4.80 | 0.00 | 0.00% | 85 | 66 | 196.97% |
| CYTK240503C00085000 | 4/25/2024 6:25 PM | 85 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 77 | 219.24% |
| CYTK240503C00090000 | 4/24/2024 3:51 PM | 90 | 1.48 | 0.10 | 1.30 | 0.00 | 0.00% | 4 | 64 | 168.85% |
| CYTK240503C00095000 | 4/5/2024 1:30 PM | 95 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 269.14% |
| CYTK240503C00100000 | 4/12/2024 1:43 PM | 100 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 341 | 290.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CYTK240503P00061000 | 4/26/2024 6:30 PM | 61 | 0.40 | 0.25 | 2.05 | -0.20 | -33.33% | 45 | 10 | 80.37% |
| CYTK240503P00065000 | 4/26/2024 3:37 PM | 65 | 1.85 | 1.35 | 1.95 | -0.20 | -9.76% | 20 | 11 | 50.44% |
| CYTK240503P00066000 | 4/12/2024 5:38 PM | 66 | 1.47 | 2.00 | 2.65 | 0.00 | 0.00% | 1 | 1 | 54.49% |
| CYTK240503P00067000 | 4/18/2024 7:49 PM | 67 | 3.00 | 2.10 | 4.60 | 0.00 | 0.00% | - | 5 | 66.50% |
| CYTK240503P00068000 | 4/9/2024 1:30 PM | 68 | 2.00 | 2.40 | 4.70 | 0.00 | 0.00% | 1 | 1 | 52.59% |
| CYTK240503P00069000 | 4/12/2024 7:42 PM | 69 | 2.70 | 3.10 | 6.20 | 0.00 | 0.00% | - | 1 | 64.36% |
| CYTK240503P00070000 | 4/25/2024 1:31 PM | 70 | 6.00 | 4.60 | 7.30 | 0.00 | 0.00% | 25 | 40 | 82.32% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
IMVT Immunovant, Inc.
27.17
-2.09%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
BPMC Blueprint Medicines Corporation
93.00
+2.50%
CLRB Cellectar Biosciences, Inc.
3.0300
+0.33%
KRYS Krystal Biotech, Inc.
156.88
+0.77%
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%
BHVN Biohaven Ltd.
38.97
+1.12%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%