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
CYTK200221C000070002019-12-31 12:29PM EST7.004.004.108.000.00--0181.64%
CYTK200221C000080002019-11-18 12:08AM EST8.001.352.454.000.00--80.00%
CYTK200221C000090002020-01-10 12:06PM EST9.003.283.604.700.00-100133.01%
CYTK200221C000100002020-01-17 1:05PM EST10.002.402.953.800.00-100127.05%
CYTK200221C000110002020-01-16 11:31AM EST11.002.151.952.900.00-100101.17%
CYTK200221C000120002020-01-22 11:33AM EST12.001.251.452.05-0.15-10.71%1094.24%
CYTK200221C000130002020-01-22 11:44AM EST13.000.800.752.100.00-20104.30%
CYTK200221C000140002020-01-15 11:04AM EST14.000.850.551.000.00-50084.67%
CYTK200221C000150002020-01-21 12:42PM EST15.000.300.350.55-0.70-70.00%5079.49%
CYTK200221C000160002020-01-07 12:51PM EST16.000.200.150.350.00-1076.17%
CYTK200221C000170002020-01-14 2:34PM EST17.000.250.000.250.00-1073.05%
CYTK200221C000180002020-01-13 10:07AM EST18.000.350.000.150.00--074.22%
CYTK200221C000190002020-01-10 1:55PM EST19.000.150.000.150.00-42082.81%
CYTK200221C000200002019-10-30 8:40AM EST20.000.300.000.250.00-22100.78%
CYTK200221C000220002019-09-15 11:11PM EST22.000.150.000.250.00--51116.02%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYTK200221P000070002020-01-15 10:28AM EST7.000.190.100.350.00-20164.45%
CYTK200221P000080002020-01-08 9:32AM EST8.000.460.150.350.00-230138.67%
CYTK200221P000090002020-01-15 3:07PM EST9.000.300.200.450.00-100121.48%
CYTK200221P000100002020-01-22 2:33PM EST10.000.500.500.600.00-370118.36%
CYTK200221P000110002020-01-22 10:43AM EST11.000.500.500.80-0.20-28.57%5097.85%
CYTK200221P000120002020-01-17 1:47PM EST12.001.010.801.150.00-5091.41%
CYTK200221P000140002019-09-15 11:11PM EST14.002.103.303.700.00--1183.98%
CYTK200221P000160002019-10-04 11:27AM EST16.004.975.205.600.00-120215.72%