CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK200221C000090002019-11-13 3:00PM EST9.001.001.001.30-0.05-4.76%15039587.70%
CYTK200221C000100002019-11-07 1:18PM EST10.000.800.450.850.00-62574.41%
CYTK200221C000110002019-11-13 11:33AM EST11.000.530.200.80-0.43-44.79%114077.64%
CYTK200221C000120002019-11-07 3:05PM EST12.000.470.100.650.00-557379.10%
CYTK200221C000130002019-10-21 9:58AM EST13.001.520.050.500.00-109779.69%
CYTK200221C000140002019-10-14 11:13AM EST14.001.020.000.450.00-14582.42%
CYTK200221C000150002019-11-01 8:40AM EST15.000.150.000.350.00-319483.59%
CYTK200221C000160002019-11-07 1:13PM EST16.000.100.000.300.00-1014586.33%
CYTK200221C000190002019-08-18 11:09PM EST19.001.000.300.850.00--2143.16%
CYTK200221C000200002019-10-30 8:40AM EST20.000.300.000.250.00-22101.95%
CYTK200221C000220002019-09-15 11:11PM EST22.000.150.000.250.00--51109.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK200221P000070002019-11-08 10:58AM EST7.000.750.401.000.00-107474.41%
CYTK200221P000080002019-11-05 1:00PM EST8.000.530.951.550.00-6177.44%
CYTK200221P000090002019-11-01 11:30AM EST9.000.851.502.100.00-101173.05%
CYTK200221P000100002019-10-15 2:12PM EST10.001.402.302.850.00--1175.98%
CYTK200221P000110002019-11-13 10:24AM EST11.003.503.003.600.00-534670.70%
CYTK200221P000120002019-11-11 10:20AM EST12.004.103.804.600.00-135073.24%
CYTK200221P000140002019-09-15 11:11PM EST14.002.103.303.700.00--10.00%
CYTK200221P000160002019-10-04 11:27AM EST16.004.975.205.600.00-1200.00%