NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

65.21 +0.40 (+0.62%)
As of 12:05 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK240426C00065000 4/26/2024 1:36 PM 65 0.60 0.05 0.50 -1.59 -72.60% 1 22 28.61%
CYTK240426C00067000 4/26/2024 3:05 PM 67 0.30 0.00 0.95 0.00 0.00% 1 5 83.89%
CYTK240426C00068000 4/24/2024 1:54 PM 68 1.15 0.00 1.70 0.00 0.00% 1 3 139.16%
CYTK240426C00069000 4/18/2024 7:32 PM 69 1.20 0.00 1.30 0.00 0.00% 3 12 142.77%
CYTK240426C00070000 4/24/2024 7:22 PM 70 0.68 0.00 0.75 0.00 0.00% 2 169 132.81%
CYTK240426C00071000 4/23/2024 2:55 PM 71 0.60 0.00 0.75 0.00 0.00% 1 7 149.61%
CYTK240426C00072000 4/23/2024 1:56 PM 72 0.40 0.00 0.75 0.00 0.00% 9 27 165.82%
CYTK240426C00073000 4/25/2024 2:21 PM 73 0.10 0.00 0.75 0.00 0.00% 7 7 181.25%
CYTK240426C00074000 4/26/2024 3:27 PM 74 0.38 0.00 0.75 -0.22 -36.67% 5 24 196.29%
CYTK240426C00075000 4/23/2024 1:47 PM 75 0.35 0.00 0.00 0.00 0.00% 1 18 50.00%
CYTK240426C00076000 4/5/2024 5:58 PM 76 3.20 0.00 0.75 0.00 0.00% 8 8 224.81%
CYTK240426C00077000 4/19/2024 7:57 PM 77 0.35 0.00 1.00 0.00 0.00% 45 71 257.62%
CYTK240426C00078000 4/19/2024 6:03 PM 78 0.40 0.00 0.00 0.00 0.00% 1 59 50.00%
CYTK240426C00080000 4/25/2024 6:26 PM 80 0.05 0.00 0.05 0.00 0.00% 2 134 171.88%
CYTK240426C00081000 4/12/2024 4:45 PM 81 0.70 0.00 1.75 0.00 0.00% 3 8 363.67%
CYTK240426C00083000 4/9/2024 2:01 PM 83 1.65 0.00 0.75 0.00 0.00% - 30 312.89%
CYTK240426C00085000 4/19/2024 7:01 PM 85 0.10 0.00 1.75 0.00 0.00% 4 31 416.21%
CYTK240426C00090000 4/24/2024 3:29 PM 90 0.10 0.00 1.25 0.00 0.00% 1 83 436.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CYTK240426P00050000 4/8/2024 1:30 PM 50 0.35 0.00 1.75 0.00 0.00% - 2 450.78%
CYTK240426P00055000 4/8/2024 1:30 PM 55 0.40 0.00 0.75 0.00 0.00% - 2 253.52%
CYTK240426P00058000 3/19/2024 5:53 PM 58 2.30 0.00 2.40 0.00 0.00% 1 1 292.38%
CYTK240426P00060000 4/15/2024 7:26 PM 60 0.20 0.00 0.75 0.00 0.00% - 30 151.37%
CYTK240426P00061000 4/17/2024 1:30 PM 61 0.10 0.00 0.00 0.00 0.00% - 49 25.00%
CYTK240426P00063000 4/25/2024 7:54 PM 63 0.15 0.00 0.75 0.00 0.00% 21 376 86.52%
CYTK240426P00064000 4/22/2024 1:39 PM 64 1.00 0.00 1.35 0.00 0.00% 1 202 87.50%
CYTK240426P00065000 4/26/2024 3:38 PM 65 0.50 0.10 0.55 -0.50 -50.00% 58 262 47.66%
CYTK240426P00066000 4/25/2024 2:49 PM 66 1.50 0.70 1.85 0.00 0.00% 10 194 59.57%
CYTK240426P00067000 4/15/2024 6:08 PM 67 1.35 0.85 3.10 0.00 0.00% - 15 55.47%
CYTK240426P00068000 4/22/2024 1:43 PM 68 3.10 1.75 5.00 0.00 0.00% 1 6 115.43%
CYTK240426P00069000 4/25/2024 2:00 PM 69 5.00 2.75 5.70 0.00 0.00% 2 5 120.70%
CYTK240426P00070000 4/16/2024 2:52 PM 70 3.00 3.90 6.40 0.00 0.00% 5 5 130.27%
CYTK240426P00071000 4/24/2024 6:05 PM 71 4.35 5.10 7.50 0.00 0.00% 10 6 165.23%
CYTK240426P00072000 4/23/2024 6:46 PM 72 6.00 5.70 8.50 0.00 0.00% 1 7 156.05%
CYTK240426P00075000 4/15/2024 7:20 PM 75 8.00 8.70 11.50 0.00 0.00% - 1 199.61%
CYTK240426P00077000 4/5/2024 6:19 PM 77 6.70 10.70 13.10 0.00 0.00% 1 1 180.47%

Related Tickers

BBIO BridgeBio Pharma, Inc.
24.68
+1.44%
 
DAWN Day One Biopharmaceuticals, Inc.
14.19
+7.40%
 
IMVT Immunovant, Inc.
27.53
-0.81%
 
MDGL Madrigal Pharmaceuticals, Inc.
193.09
-0.67%
 
BPMC Blueprint Medicines Corporation
94.25
+3.88%
 
JANX Janux Therapeutics, Inc.
47.87
+1.63%
 
CLRB Cellectar Biosciences, Inc.
3.0400
+0.66%
 
BHVN Biohaven Ltd.
38.40
-0.36%
 
KRYS Krystal Biotech, Inc.
155.87
+0.12%
 
APLS Apellis Pharmaceuticals, Inc.
50.54
+5.44%