CYTK - Cytokinetics, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK190517C000020002019-02-13 1:16PM EDT2.004.004.108.900.00-03512.50%
CYTK190517C000060002019-02-13 1:16PM EDT6.001.700.204.900.00-03162.30%
CYTK190517C000070002019-04-12 10:37AM EDT7.001.301.301.700.00-1042102.93%
CYTK190517C000080002019-04-18 11:33AM EDT8.000.950.801.30+0.10+11.76%1362114.06%
CYTK190517C000090002019-04-18 3:19PM EDT9.000.600.400.80+0.02+3.45%121,427105.66%
CYTK190517C000100002019-04-18 2:27PM EDT10.000.300.250.350.00-103,61298.05%
CYTK190517C000110002019-04-16 11:25AM EDT11.000.250.000.250.00-13428990.63%
CYTK190517C000120002019-03-28 12:19PM EDT12.000.150.000.300.00-2542112.89%
CYTK190517C000140002019-03-20 11:22AM EDT14.000.100.000.250.00-11135.55%
CYTK190517C000150002019-03-22 9:30AM EDT15.000.100.000.050.00-2424109.38%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK190517P000050002019-01-25 10:30AM EDT5.000.300.000.250.00-1010139.84%
CYTK190517P000060002019-02-13 1:16PM EDT6.000.950.000.250.00-01096.88%
CYTK190517P000080002019-04-16 9:40AM EDT8.000.650.700.900.00-132294.73%
CYTK190517P000090002019-04-16 10:59AM EDT9.001.251.201.550.00-1,1371,51988.87%
CYTK190517P000100002019-03-21 2:42PM EDT10.001.501.902.450.00-10022691.80%
CYTK190517P000110002019-04-09 9:52AM EDT11.002.632.803.200.00-10180.47%
CYTK190517P000130002019-03-21 11:47AM EDT13.002.802.707.300.00-21110.16%