NasdaqCM - Delayed Quote • USD
Viking Therapeutics, Inc. (VKTX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240426C00040000 | 4/18/2024 5:39 PM | 40 | 25.37 | 21.50 | 26.00 | 0.00 | 0.00% | 1 | 6 | 207.42% |
| VKTX240426C00050000 | 4/19/2024 1:46 PM | 50 | 15.43 | 13.20 | 14.80 | -10.57 | -40.65% | 10 | 3 | 140.14% |
| VKTX240426C00060000 | 4/19/2024 7:53 PM | 60 | 4.50 | 5.00 | 6.40 | -2.55 | -36.17% | 6 | 9 | 109.96% |
| VKTX240426C00062000 | 4/19/2024 7:03 PM | 62 | 3.30 | 3.10 | 5.50 | -3.70 | -52.86% | 27 | 11 | 102.39% |
| VKTX240426C00064000 | 4/19/2024 7:58 PM | 64 | 3.40 | 2.70 | 3.80 | -0.54 | -13.71% | 28 | 6 | 100.44% |
| VKTX240426C00065000 | 4/19/2024 7:59 PM | 65 | 3.30 | 2.75 | 3.30 | 0.20 | 6.45% | 192 | 120 | 106.15% |
| VKTX240426C00066000 | 4/19/2024 7:59 PM | 66 | 2.80 | 1.90 | 3.10 | -0.14 | -4.76% | 17 | 29 | 102.05% |
| VKTX240426C00067000 | 4/19/2024 7:20 PM | 67 | 2.00 | 1.45 | 3.50 | -0.45 | -18.37% | 7 | 31 | 111.52% |
| VKTX240426C00068000 | 4/19/2024 7:51 PM | 68 | 2.05 | 2.05 | 2.65 | 0.00 | 0.00% | 11 | 52 | 117.33% |
| VKTX240426C00069000 | 4/19/2024 6:43 PM | 69 | 1.45 | 1.05 | 2.75 | -0.50 | -25.64% | 14 | 73 | 112.26% |
| VKTX240426C00070000 | 4/19/2024 7:43 PM | 70 | 1.46 | 1.45 | 2.15 | -0.29 | -16.57% | 743 | 297 | 117.29% |
| VKTX240426C00071000 | 4/19/2024 7:23 PM | 71 | 1.50 | 1.50 | 1.95 | -0.10 | -6.25% | 83 | 35 | 122.66% |
| VKTX240426C00072000 | 4/19/2024 7:52 PM | 72 | 1.32 | 0.55 | 2.10 | -0.03 | -2.22% | 23 | 77 | 115.97% |
| VKTX240426C00073000 | 4/19/2024 4:03 PM | 73 | 1.28 | 1.20 | 1.95 | 0.14 | 12.28% | 29 | 166 | 132.03% |
| VKTX240426C00074000 | 4/19/2024 7:59 PM | 74 | 1.30 | 1.10 | 1.30 | 0.15 | 13.04% | 23 | 60 | 124.71% |
| VKTX240426C00075000 | 4/19/2024 7:53 PM | 75 | 1.00 | 1.00 | 1.55 | 0.11 | 12.36% | 116 | 166 | 134.08% |
| VKTX240426C00076000 | 4/19/2024 7:38 PM | 76 | 1.05 | 0.85 | 1.45 | 0.07 | 7.14% | 153 | 153 | 135.16% |
| VKTX240426C00077000 | 4/19/2024 7:24 PM | 77 | 0.78 | 0.65 | 2.70 | -0.27 | -25.71% | 14 | 46 | 162.11% |
| VKTX240426C00078000 | 4/19/2024 5:35 PM | 78 | 0.50 | 0.15 | 1.00 | -0.30 | -37.50% | 13 | 74 | 118.85% |
| VKTX240426C00079000 | 4/19/2024 2:10 PM | 79 | 0.55 | 0.65 | 2.75 | -0.10 | -15.38% | 10 | 39 | 175.20% |
| VKTX240426C00080000 | 4/19/2024 7:57 PM | 80 | 0.85 | 0.65 | 0.85 | 0.25 | 41.67% | 154 | 385 | 138.67% |
| VKTX240426C00081000 | 4/19/2024 7:03 PM | 81 | 0.45 | 0.50 | 2.15 | -0.20 | -30.77% | 29 | 31 | 171.19% |
| VKTX240426C00082000 | 4/18/2024 2:03 PM | 82 | 0.65 | 0.15 | 2.20 | 0.00 | 0.00% | 2 | 31 | 169.82% |
| VKTX240426C00083000 | 4/19/2024 3:39 PM | 83 | 0.37 | 0.40 | 2.50 | -0.13 | -26.00% | 1 | 42 | 187.21% |
| VKTX240426C00084000 | 4/12/2024 7:36 PM | 84 | 1.16 | 0.30 | 1.25 | 0.00 | 0.00% | 6 | 29 | 159.47% |
| VKTX240426C00085000 | 4/19/2024 7:55 PM | 85 | 0.45 | 0.45 | 0.65 | -0.02 | -4.26% | 9 | 231 | 150.39% |
| VKTX240426C00086000 | 4/17/2024 1:30 PM | 86 | 0.60 | 0.30 | 1.30 | 0.00 | 0.00% | 3 | 64 | 170.12% |
| VKTX240426C00087000 | 4/19/2024 7:20 PM | 87 | 0.35 | 0.20 | 0.80 | -0.20 | -36.36% | 14 | 23 | 155.37% |
| VKTX240426C00088000 | 4/19/2024 7:48 PM | 88 | 0.33 | 0.40 | 0.60 | -0.20 | -37.74% | 1 | 22 | 159.47% |
| VKTX240426C00089000 | 4/19/2024 7:44 PM | 89 | 0.34 | 0.35 | 0.50 | -0.07 | -17.07% | 14 | 228 | 157.62% |
| VKTX240426C00090000 | 4/19/2024 7:58 PM | 90 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 55 | 672 | 163.57% |
| VKTX240426C00091000 | 4/10/2024 2:59 PM | 91 | 1.10 | 0.05 | 0.80 | 0.00 | 0.00% | 7 | 23 | 165.43% |
| VKTX240426C00092000 | 4/15/2024 7:32 PM | 92 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 63 | 192.58% |
| VKTX240426C00093000 | 4/16/2024 3:51 PM | 93 | 0.35 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 4 | 209.96% |
| VKTX240426C00094000 | 4/17/2024 4:33 PM | 94 | 0.35 | 0.00 | 1.45 | 0.00 | 0.00% | 50 | 105 | 198.83% |
| VKTX240426C00095000 | 4/17/2024 7:06 PM | 95 | 0.29 | 0.20 | 0.40 | 0.00 | 0.00% | 162 | 272 | 167.97% |
| VKTX240426C00096000 | 4/9/2024 4:20 PM | 96 | 1.35 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 202.93% |
| VKTX240426C00097000 | 4/15/2024 7:03 PM | 97 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 206.64% |
| VKTX240426C00098000 | 4/9/2024 4:21 PM | 98 | 1.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 210.16% |
| VKTX240426C00099000 | 4/12/2024 3:05 PM | 99 | 0.47 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 20 | 200.20% |
| VKTX240426C00100000 | 4/19/2024 7:11 PM | 100 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 37 | 1,017 | 171.68% |
| VKTX240426C00101000 | 4/5/2024 2:28 PM | 101 | 1.00 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 220.70% |
| VKTX240426C00104000 | 4/17/2024 4:45 PM | 104 | 0.24 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 321.97% |
| VKTX240426C00105000 | 4/19/2024 2:47 PM | 105 | 0.10 | 0.00 | 4.80 | -0.95 | -90.48% | 1 | 3 | 325.78% |
| VKTX240426C00110000 | 4/18/2024 6:02 PM | 110 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 39 | 199.80% |
| VKTX240426C00115000 | 4/5/2024 6:17 PM | 115 | 0.70 | 0.00 | 4.70 | 0.00 | 0.00% | 8 | 27 | 359.18% |
| VKTX240426C00120000 | 4/4/2024 2:40 PM | 120 | 0.05 | 0.00 | 0.45 | -0.52 | -91.23% | 10 | 60 | 228.91% |
| VKTX240426C00125000 | 4/4/2024 1:50 PM | 125 | 0.66 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 392.68% |
| VKTX240426C00130000 | 4/18/2024 5:38 PM | 130 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 301 | 407.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX240426P00040000 | 4/18/2024 4:09 PM | 40 | 1.00 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 23 | 221.88% |
| VKTX240426P00045000 | 3/21/2024 5:14 PM | 45 | 1.98 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 5 | 105.47% |
| VKTX240426P00050000 | 4/19/2024 6:05 PM | 50 | 0.22 | 0.00 | 4.80 | -0.21 | -48.84% | 1 | 43 | 232.13% |
| VKTX240426P00055000 | 4/19/2024 7:00 PM | 55 | 0.55 | 0.45 | 1.10 | 0.25 | 83.33% | 158 | 238 | 106.64% |
| VKTX240426P00057000 | 4/19/2024 7:17 PM | 57 | 1.00 | 0.30 | 1.10 | 0.70 | 233.33% | 1 | 302 | 84.96% |
| VKTX240426P00058000 | 4/19/2024 7:48 PM | 58 | 1.32 | 0.95 | 1.65 | 0.88 | 200.00% | 19 | 69 | 99.51% |
| VKTX240426P00059000 | 4/19/2024 5:57 PM | 59 | 1.55 | 0.75 | 2.95 | 0.67 | 76.14% | 6 | 25 | 107.81% |
| VKTX240426P00060000 | 4/19/2024 7:48 PM | 60 | 1.97 | 1.65 | 2.25 | 0.93 | 89.42% | 347 | 61 | 99.51% |
| VKTX240426P00061000 | 4/19/2024 4:36 PM | 61 | 2.20 | 0.35 | 2.95 | 1.45 | 193.33% | 5 | 22 | 78.27% |
| VKTX240426P00062000 | 4/19/2024 7:13 PM | 62 | 3.00 | 2.45 | 3.90 | 1.48 | 97.37% | 17 | 41 | 111.04% |
| VKTX240426P00063000 | 4/19/2024 7:58 PM | 63 | 3.20 | 3.00 | 5.00 | 1.45 | 82.86% | 71 | 17 | 120.61% |
| VKTX240426P00064000 | 4/19/2024 6:06 PM | 64 | 4.10 | 1.85 | 4.70 | 1.53 | 59.53% | 3 | 46 | 84.62% |
| VKTX240426P00065000 | 4/19/2024 7:55 PM | 65 | 4.40 | 3.90 | 4.80 | 1.30 | 41.94% | 374 | 648 | 98.83% |
| VKTX240426P00066000 | 4/19/2024 7:25 PM | 66 | 5.12 | 2.70 | 6.20 | 1.61 | 45.87% | 202 | 26 | 83.55% |
| VKTX240426P00067000 | 4/19/2024 7:25 PM | 67 | 5.95 | 5.10 | 6.30 | 1.94 | 48.38% | 283 | 82 | 100.93% |
| VKTX240426P00068000 | 4/19/2024 6:19 PM | 68 | 7.30 | 6.00 | 8.50 | 2.30 | 46.00% | 9 | 43 | 126.95% |
| VKTX240426P00069000 | 4/19/2024 7:34 PM | 69 | 7.75 | 6.10 | 9.50 | 1.95 | 33.62% | 558 | 23 | 122.31% |
| VKTX240426P00070000 | 4/19/2024 7:40 PM | 70 | 8.23 | 7.60 | 9.00 | 1.73 | 26.62% | 615 | 171 | 114.65% |
| VKTX240426P00071000 | 4/19/2024 7:55 PM | 71 | 9.11 | 8.50 | 10.30 | 2.31 | 33.97% | 473 | 34 | 125.88% |
| VKTX240426P00072000 | 4/19/2024 7:18 PM | 72 | 10.60 | 9.20 | 12.00 | 4.25 | 66.93% | 266 | 30 | 140.14% |
| VKTX240426P00073000 | 4/19/2024 4:13 PM | 73 | 11.20 | 9.70 | 13.00 | 3.92 | 53.85% | 5 | 51 | 138.97% |
| VKTX240426P00074000 | 4/19/2024 3:35 PM | 74 | 12.35 | 10.40 | 13.80 | 2.77 | 28.91% | 6 | 31 | 136.91% |
| VKTX240426P00075000 | 4/19/2024 6:21 PM | 75 | 14.00 | 11.50 | 14.40 | 2.60 | 22.81% | 16 | 55 | 137.79% |
| VKTX240426P00076000 | 4/18/2024 6:02 PM | 76 | 12.29 | 12.70 | 15.30 | 0.00 | 0.00% | 6 | 30 | 146.09% |
| VKTX240426P00077000 | 4/19/2024 6:18 PM | 77 | 15.22 | 13.00 | 16.10 | 6.17 | 68.18% | 10 | 3 | 133.20% |
| VKTX240426P00078000 | 3/27/2024 3:47 PM | 78 | 6.60 | 13.20 | 17.30 | 0.00 | 0.00% | 1 | 1 | 124.02% |
| VKTX240426P00079000 | 4/12/2024 6:00 PM | 79 | 10.88 | 14.70 | 18.50 | 0.00 | 0.00% | 1 | 7 | 146.68% |
| VKTX240426P00080000 | 4/18/2024 5:46 PM | 80 | 17.75 | 15.90 | 18.80 | 2.15 | 13.78% | 3 | 36 | 139.75% |
| VKTX240426P00081000 | 4/17/2024 2:36 PM | 81 | 13.90 | 17.40 | 19.80 | 0.00 | 0.00% | 1 | 11 | 157.32% |
| VKTX240426P00082000 | 4/11/2024 7:40 PM | 82 | 12.80 | 17.40 | 20.80 | 0.00 | 0.00% | 1 | 2 | 134.96% |
| VKTX240426P00083000 | 3/27/2024 1:36 PM | 83 | 9.20 | 17.70 | 22.00 | 0.00 | 0.00% | 2 | 1 | 120.31% |
| VKTX240426P00084000 | 4/11/2024 6:43 PM | 84 | 14.41 | 19.40 | 23.00 | 0.00 | 0.00% | 5 | 15 | 150.39% |
| VKTX240426P00085000 | 4/12/2024 5:30 PM | 85 | 16.80 | 19.90 | 24.50 | 0.00 | 0.00% | 2 | 5 | 154.88% |
| VKTX240426P00086000 | 3/28/2024 3:52 PM | 86 | 9.00 | 20.70 | 25.50 | 0.00 | 0.00% | 1 | 1 | 152.54% |
| VKTX240426P00087000 | 3/27/2024 2:32 PM | 87 | 12.76 | 21.70 | 26.00 | 0.00 | 0.00% | 1 | 1 | 136.13% |
| VKTX240426P00088000 | 4/8/2024 3:05 PM | 88 | 14.80 | 22.60 | 26.90 | 0.00 | 0.00% | 1 | 5 | 128.52% |
| VKTX240426P00095000 | 4/10/2024 7:50 PM | 95 | 24.00 | 29.70 | 34.00 | 0.00 | 0.00% | 3 | 3 | 164.65% |
| VKTX240426P00102000 | 3/27/2024 2:11 PM | 102 | 24.19 | 36.50 | 41.00 | 0.00 | 0.00% | 1 | 0 | 173.05% |
| VKTX240426P00105000 | 4/8/2024 7:59 PM | 105 | 29.51 | 39.90 | 44.00 | 0.00 | 0.00% | 2 | 2 | 207.23% |
| VKTX240426P00120000 | 3/28/2024 2:13 PM | 120 | 40.90 | 54.10 | 59.00 | 0.00 | 0.00% | 2 | 0 | 378.42% |
Related Tickers
MDGL Madrigal Pharmaceuticals, Inc.
212.04
-4.60%
CRSP CRISPR Therapeutics AG
55.05
-1.98%
ALT Altimmune, Inc.
6.91
+0.29%
NVO Novo Nordisk A/S
122.71
-0.03%
IOVA Iovance Biotherapeutics, Inc.
11.31
-3.50%
VRTX Vertex Pharmaceuticals Incorporated
394.28
+0.20%
JANX Janux Therapeutics, Inc.
48.69
-0.33%
BHVN Biohaven Ltd.
38.99
-7.52%
AXSM Axsome Therapeutics, Inc.
67.90
+3.32%
TGTX TG Therapeutics, Inc.
13.78
-1.50%