Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $51.09 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 33.50 | 37.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 30.30 | 34.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 28.90 | 32.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 26.00 | 29.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 24.00 | 27.50 | 28.50 | 0.00 | 0.00% | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 21.30 | 24.30 | 25.90 | 0.00 | 0.00% | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 19.00 | 22.50 | 36.77 | 0.00 | 0.00% | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 16.30 | 19.40 | 24.30 | 0.00 | 0.00% | 0 | 13 | 1.78 | 0.99 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 14.70 | 16.10 | 22.50 | 0.00 | 0.00% | 0 | 981 | 1.18 | 0.97 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 12.60 | 14.10 | 18.60 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.95 | 0.01 | -0.01 | 6/25/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 9.70 | 11.90 | 11.00 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.91 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 8.20 | 10.00 | 34.82 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.87 | 0.02 | -0.03 | 4/11/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 5.60 | 6.70 | 8.27 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.76 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 4.40 | 5.40 | 5.30 | -1.30 | -19.70% | 1 | 52 | 0.61 | 0.67 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 2.65 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 48 | 0.67 | 0.52 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 1.50 | 2.05 | 1.81 | -0.49 | -21.31% | 229 | 1,116 | 0.64 | 0.33 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.85 | 1.25 | 1.10 | -0.25 | -18.52% | 3 | 752 | 0.70 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.65 | 1.00 | 0.74 | -0.40 | -35.09% | 4 | 763 | 0.78 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 364 | 0.80 | 0.09 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.05 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 143 | 0.85 | 0.06 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 962 | 0.92 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 997 | 1.68 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 901 | 1.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.75 | 0.35 | -0.05 | -12.50% | 1 | 174 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,186 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 71 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 270 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 489 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 167 | 2.26 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 151 | 2.09 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 1.00 | 2.27 | 0.00 | 0.00% | 0 | 66 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 35 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 2,012 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 56 | 0.95 | -0.01 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.05 | 0.25 | 0.14 | -0.25 | -64.11% | 1 | 1,055 | 0.70 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 37.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.20 | 0.35 | 0.45 | +0.10 | +28.58% | 5 | 56 | 0.56 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.55 | 0.60 | 0.50 | -0.10 | -16.67% | 10 | 424 | 0.57 | -0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.85 | 1.30 | 1.15 | +0.10 | +9.53% | 58 | 527 | 0.53 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 1.55 | 2.70 | 1.85 | +0.20 | +12.13% | 7 | 253 | 0.60 | -0.33 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 2.70 | 3.40 | 3.13 | +0.38 | +13.82% | 2 | 639 | 0.52 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 6.10 | 6.90 | 6.70 | +0.60 | +9.84% | 62 | 677 | 0.55 | -0.67 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 10.40 | 12.20 | 9.50 | 0.00 | 0.00% | 0 | 82 | 0.71 | -0.79 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 14.40 | 16.80 | 16.06 | +6.00 | +59.65% | 3 | 82 | 0.68 | -0.86 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 19.50 | 21.40 | 19.91 | -0.89 | -4.28% | 1 | 17 | 0.67 | -0.91 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 24.30 | 27.00 | 22.00 | 0.00 | 0.00% | 0 | 10 | 1.44 | -0.94 | 0.01 | -0.03 | 7/15/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 28.90 | 31.60 | 22.45 | 0.00 | 0.00% | 0 | 10 | 1.55 | -0.96 | 0.01 | -0.02 | 3/6/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 33.50 | 37.00 | 32.59 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.99 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 38.10 | 42.00 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 43.40 | 47.00 | 35.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 48.10 | 52.00 | 36.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 53.00 | 57.00 | 47.45 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 58.50 | 62.00 | 46.34 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 63.00 | 67.00 | 33.50 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 68.10 | 72.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 73.10 | 77.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 78.00 | 82.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 83.20 | 87.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 88.10 | 92.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 93.10 | 97.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 150.00 | 98.40 | 102.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 103.20 | 107.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 108.10 | 112.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 113.10 | 117.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |