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
CYTK190816C000040002019-06-28 10:31AM EDT4.007.340.000.000.00-200.00%
CYTK190816C000050002019-06-07 11:18AM EDT5.003.725.707.200.00-230260.94%
CYTK190816C000060002019-06-07 11:18AM EDT6.003.304.706.200.00-30211.33%
CYTK190816C000070002019-06-21 11:53AM EDT7.004.234.005.400.00-130211.33%
CYTK190816C000080002019-06-04 2:27PM EDT8.002.902.854.100.00-1018136.33%
CYTK190816C000090002019-06-07 11:18AM EDT9.001.911.852.950.00-37891.99%
CYTK190816C000100002019-07-10 2:39PM EDT10.001.800.000.000.00-34300.00%
CYTK190816C000110002019-06-18 10:44AM EDT11.001.250.801.300.00-3083.20%
CYTK190816C000120002019-07-16 1:27PM EDT12.000.750.000.000.00-53186.25%
CYTK190816C000130002019-07-17 11:25AM EDT13.000.350.000.000.00-1012.50%
CYTK190816C000140002019-07-03 11:52AM EDT14.000.200.000.000.00-84025.00%
CYTK190816C000150002019-06-17 3:34PM EDT15.000.100.000.150.00-209574.22%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK190816P000050002019-06-07 11:19AM EDT5.000.150.000.100.00--1168.75%
CYTK190816P000070002019-06-17 12:10PM EDT7.000.150.000.000.00-553650.00%
CYTK190816P000080002019-06-12 12:40PM EDT8.000.450.000.200.00-104093.36%
CYTK190816P000090002019-06-07 11:04AM EDT9.000.540.150.450.00-310297.27%
CYTK190816P000100002019-06-17 1:43PM EDT10.000.900.150.450.00-218865.23%
CYTK190816P000110002019-06-07 11:04AM EDT11.002.780.801.300.00-203095.12%
CYTK190816P000130002019-06-07 11:04AM EDT13.002.502.152.650.00--1098.24%
CYTK190816P000140002019-07-02 9:56AM EDT14.003.100.000.000.00--00.00%