Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $55.93 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 26.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 18.30 | 21.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 12.60 | 16.50 | 17.40 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 7.60 | 12.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 3.30 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.82 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 1.35 | 1.95 | 1.60 | -1.27 | -44.26% | 168 | 876 | 0.52 | 0.44 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.40 | 1.00 | 0.58 | -0.37 | -38.95% | 125 | 1,380 | 0.61 | 0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.20 | 0.40 | 0.37 | -0.03 | -7.50% | 8 | 1,486 | 0.68 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | -0.05 | -20.00% | 6 | 867 | 0.79 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,101 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 104 | 1.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.05 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 604 | 0.92 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.25 | 0.70 | 0.25 | -0.10 | -28.58% | 1 | 654 | 0.44 | -0.18 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 1.90 | 3.10 | 2.00 | +0.70 | +53.85% | 24 | 754 | 0.46 | -0.56 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 5.90 | 7.10 | 6.05 | +1.95 | +47.57% | 8 | 107 | 0.77 | -0.84 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 9.10 | 13.50 | % | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 13.50 | 17.90 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 18.50 | 23.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 23.50 | 28.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 28.70 | 33.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |