CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK190816C000040002019-06-07 11:04AM EDT4.006.506.608.300.00-22216.02%
CYTK190816C000050002019-06-07 11:18AM EDT5.003.725.807.300.00-230191.02%
CYTK190816C000060002019-06-07 11:18AM EDT6.003.305.006.300.00-30167.97%
CYTK190816C000070002019-05-22 12:12PM EDT7.003.903.105.300.00-153174.61%
CYTK190816C000080002019-06-04 2:27PM EDT8.002.903.103.900.00-101893.75%
CYTK190816C000090002019-06-07 11:18AM EDT9.001.912.303.000.00-37882.42%
CYTK190816C000100002019-06-18 11:16AM EDT10.001.801.702.350.00-843382.32%
CYTK190816C000110002019-06-18 10:44AM EDT11.001.251.201.900.00-33283.98%
CYTK190816C000120002019-06-13 1:30PM EDT12.000.400.801.050.00-130871.09%
CYTK190816C000130002019-06-07 11:04AM EDT13.000.550.500.750.00-21770.70%
CYTK190816C000140002019-05-31 1:48PM EDT14.000.300.300.400.00-119165.82%
CYTK190816C000150002019-06-17 3:34PM EDT15.000.100.100.350.00-209566.21%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK190816P000050002019-06-07 11:19AM EDT5.000.150.000.100.00--1111.72%
CYTK190816P000070002019-06-17 12:10PM EDT7.000.150.050.250.00-553690.23%
CYTK190816P000080002019-06-12 12:40PM EDT8.000.450.100.350.00-104078.52%
CYTK190816P000090002019-06-07 11:04AM EDT9.000.540.300.550.00-310275.00%
CYTK190816P000100002019-06-17 1:43PM EDT10.000.900.600.800.00-218869.92%
CYTK190816P000110002019-06-07 11:04AM EDT11.002.781.001.200.00-203065.82%
CYTK190816P000130002019-06-07 11:04AM EDT13.002.501.802.550.00--1050.10%