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 EDT6.007.006.609.200.00-22211.91%
CYTK191115C000070002019-08-07 1:41PM EDT7.006.505.107.500.00-10118.36%
CYTK191115C000080002019-06-07 11:19AM EDT8.001.803.303.700.00--30.00%
CYTK191115C000090002019-06-07 11:19AM EDT9.001.982.702.900.00-180.00%
CYTK191115C000100002019-08-09 11:31AM EDT10.003.504.304.800.00-114972.17%
CYTK191115C000110002019-08-05 3:44PM EDT11.003.003.404.100.00-625569.53%
CYTK191115C000120002019-08-16 3:53PM EDT12.002.282.803.200.00-19866.11%
CYTK191115C000130002019-08-07 1:41PM EDT13.002.102.202.600.00-25223465.82%
CYTK191115C000140002019-08-19 12:02PM EDT14.001.801.701.950.00-185,05162.99%
CYTK191115C000150002019-08-19 3:58PM EDT15.001.401.251.550.00-216062.55%
CYTK191115C000160002019-06-25 11:38AM EDT16.000.400.400.800.00--952.39%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK191115P000080002019-06-18 10:55AM EDT8.000.590.200.700.00-10113.67%
CYTK191115P000090002019-08-06 2:04PM EDT9.000.500.100.250.00--1071.48%
CYTK191115P000110002019-05-23 12:04PM EDT11.002.401.401.750.00--0120.46%
CYTK191115P000120002019-08-13 12:46PM EDT12.001.250.500.850.00-101160.35%
CYTK191115P000130002019-08-19 3:56PM EDT13.001.201.001.200.00-327061.82%
CYTK191115P000140002019-08-08 1:22PM EDT14.002.101.401.700.00-303360.25%
CYTK191115P000150002019-06-07 11:04AM EDT15.005.204.004.600.00--10139.36%