U.S. Markets close in 2 hrs 29 mins

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.10-0.15 (-1.05%)
As of 1:31PM EDT. Market open.
People also watch
CORTGTXIARRYCRISCYCC
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK170818C000100002017-07-20 10:23AM EDT10.003.704.004.700.00-185124.02%
CYTK170818C000110002017-07-06 3:52PM EDT11.002.081.952.450.00-5190.00%
CYTK170818C000120002017-06-30 3:30PM EDT12.001.000.651.25-3.70-78.72%11030.00%
CYTK170818C000130002017-07-24 2:37PM EDT13.001.621.351.700.00-628763.87%
CYTK170818C000140002017-07-21 2:17PM EDT14.000.950.951.250.3148.44%104174.61%
CYTK170818C000150002017-07-25 1:35PM EDT15.000.490.200.450.00-548456.54%
CYTK170818C000160002017-07-21 2:09PM EDT16.000.260.250.400.15136.36%911066.60%
CYTK170818C000170002017-06-02 11:53PM EDT17.001.100.200.800.00-101699.02%
CYTK170818C000180002017-06-02 11:53PM EDT18.000.140.150.550.00-1423100.00%
CYTK170818C000190002017-06-02 11:53PM EDT19.001.350.050.400.00-303098.83%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK170818P000100002017-06-02 11:53PM EDT10.000.800.100.500.00-1010131.64%
CYTK170818P000110002017-07-12 12:08PM EDT11.000.200.050.200.00-203179.30%
CYTK170818P000120002017-07-10 9:50AM EDT12.000.600.200.400.00-36678.71%
CYTK170818P000130002017-07-27 12:32PM EDT13.000.250.150.40-0.02-7.41%104550.98%
CYTK170818P000140002017-07-27 12:31PM EDT14.000.550.450.700.0510.00%1016353.32%
CYTK170818P000150002017-07-27 10:12AM EDT15.001.101.001.400.1010.00%115560.35%
CYTK170818P000160002017-06-02 11:53PM EDT16.002.152.002.850.00-150183.40%
CYTK170818P000170002017-07-21 2:17PM EDT17.002.702.402.85-0.70-20.59%120.00%