Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $64.80 as of 4/26/2024 3:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.80 | 28.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 19.00 | 23.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 14.00 | 18.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 53.00 | 11.00 | 15.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 54.00 | 10.00 | 14.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 8.70 | 13.00 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 56.00 | 7.60 | 12.00 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 57.00 | 6.80 | 10.30 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 58.00 | 6.00 | 9.50 | % | 0 | 0 | 1.44 | 0.96 | 0.02 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 59.00 | 5.00 | 8.40 | % | 0 | 0 | 1.29 | 0.93 | 0.03 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 4.40 | 8.00 | % | 0 | 0 | 1.38 | 0.88 | 0.04 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 61.00 | 4.50 | 6.90 | % | 0 | 0 | 0.75 | 0.85 | 0.05 | -0.09 | 4/26/2024 3:59:59 PM EST | |||
| 62.00 | 3.70 | 5.50 | % | 0 | 0 | 0.68 | 0.79 | 0.06 | -0.11 | 4/26/2024 3:59:59 PM EST | |||
| 63.00 | 2.45 | 4.20 | % | 0 | 0 | 0.79 | 0.72 | 0.07 | -0.12 | 4/26/2024 3:59:59 PM EST | |||
| 64.00 | 2.35 | 3.90 | % | 0 | 0 | 0.64 | 0.64 | 0.08 | -0.13 | 4/26/2024 3:59:59 PM EST | |||
| 65.00 | 1.65 | 2.45 | 2.45 | % | 1 | 0 | 0.50 | 0.56 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 66.00 | 1.45 | 1.80 | % | 0 | 0 | 0.51 | 0.47 | 0.08 | -0.14 | 4/26/2024 3:59:59 PM EST | |||
| 67.00 | 1.15 | 1.90 | 1.45 | % | 30 | 0 | 0.60 | 0.40 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 68.00 | 0.45 | 1.25 | 1.46 | -1.54 | -51.34% | 2 | 9 | 0.49 | 0.33 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 69.00 | 0.10 | 2.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.27 | 0.06 | -0.13 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.65 | 1.00 | 1.00 | -1.00 | -50.00% | 21 | 91 | 0.65 | 0.23 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 71.00 | 0.30 | 2.10 | % | 0 | 0 | 0.83 | 0.18 | 0.05 | -0.10 | 4/26/2024 3:59:59 PM EST | |||
| 72.00 | 0.10 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.16 | 0.04 | -0.11 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 73.00 | 0.10 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.12 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 74.00 | 0.05 | 0.95 | 0.50 | -0.50 | -50.00% | 5 | 52 | 0.72 | 0.11 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.05 | 0.85 | 0.25 | -0.20 | -44.45% | 1 | 77 | 0.76 | 0.09 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 76.00 | 0.00 | 4.10 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.03 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 77.00 | 0.00 | 4.80 | 1.69 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.02 | 0.01 | -0.02 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 78.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 79.00 | 0.00 | 4.80 | % | 0 | 0 | 2.57 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 0.10 | 4.70 | 0.90 | 0.00 | 0.00% | 0 | 68 | 1.70 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 81.00 | 0.05 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 66 | 1.72 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 82.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 83.00 | 0.00 | 4.80 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 84.00 | 0.00 | 4.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 77 | 2.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 86.00 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 0.10 | 1.30 | 1.48 | 0.00 | 0.00% | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 341 | 3.75 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.85 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 3.00 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 3.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 56.00 | 0.00 | 1.80 | % | 0 | 0 | 1.56 | -0.01 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.75 | % | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.25 | % | 0 | 0 | 1.51 | -0.04 | 0.02 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 59.00 | 0.00 | 2.10 | % | 0 | 0 | 1.35 | -0.07 | 0.03 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.20 | 0.35 | 0.25 | % | 252 | 0 | 0.54 | -0.12 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 61.00 | 0.25 | 2.05 | 0.40 | -0.20 | -33.34% | 45 | 10 | 0.78 | -0.15 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 62.00 | 0.05 | 1.65 | 0.60 | % | 31 | 0 | 0.56 | -0.21 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 63.00 | 0.25 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.28 | 0.07 | -0.12 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 64.00 | 0.30 | 1.20 | 0.98 | -0.57 | -36.78% | 4 | 4 | 0.37 | -0.36 | 0.08 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 1.35 | 1.95 | 1.85 | -0.20 | -9.76% | 20 | 11 | 0.52 | -0.44 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 66.00 | 2.00 | 2.65 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.53 | 0.08 | -0.14 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 67.00 | 2.10 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.60 | 0.08 | -0.14 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 68.00 | 2.40 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.67 | 0.07 | -0.14 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 69.00 | 3.10 | 6.20 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.73 | 0.06 | -0.13 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 4.60 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 40 | 1.26 | -0.77 | 0.05 | -0.12 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 71.00 | 5.70 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.82 | 0.05 | -0.10 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 72.00 | 6.20 | 8.80 | % | 0 | 0 | 1.28 | -0.84 | 0.04 | -0.11 | 4/26/2024 3:59:59 PM EST | |||
| 73.00 | 7.00 | 9.60 | % | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 74.00 | 6.90 | 11.00 | % | 0 | 0 | 1.50 | -0.89 | 0.03 | -0.09 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 7.80 | 12.00 | % | 0 | 0 | 1.58 | -0.91 | 0.03 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 76.00 | 8.60 | 12.20 | % | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 77.00 | 9.30 | 14.00 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 78.00 | 10.50 | 14.30 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 79.00 | 11.40 | 16.00 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 12.90 | 17.00 | % | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 81.00 | 13.90 | 18.00 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 82.00 | 14.90 | 19.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 83.00 | 15.90 | 20.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 84.00 | 16.60 | 21.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 17.90 | 22.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 86.00 | 18.90 | 23.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 22.90 | 27.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 27.90 | 32.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 32.50 | 37.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 105.00 | 37.90 | 42.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 42.90 | 47.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |