Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $62.00 as of 5/2/2024 6:55:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.10 | 25.90 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 41.00 | 22.10 | 25.00 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 42.00 | 21.10 | 23.90 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 43.00 | 20.00 | 23.00 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 44.00 | 19.00 | 21.90 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 45.00 | 18.30 | 20.80 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 46.00 | 17.30 | 20.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 47.00 | 16.10 | 19.00 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 48.00 | 15.10 | 18.00 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 49.00 | 14.10 | 17.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 50.00 | 13.10 | 16.00 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 51.00 | 12.30 | 14.80 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 52.00 | 11.30 | 13.90 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 53.00 | 10.10 | 12.80 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 54.00 | 9.40 | 12.00 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 55.00 | 8.30 | 10.90 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 56.00 | 7.60 | 9.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 57.00 | 6.30 | 8.90 | % | 0 | 0 | 3.42 | 1.00 | 0.01 | -0.02 | 5/2/2024 4:00:09 PM EST | |||
| 58.00 | 5.20 | 7.60 | % | 0 | 0 | 2.85 | 0.98 | 0.02 | -0.07 | 5/2/2024 4:00:09 PM EST | |||
| 59.00 | 4.30 | 6.60 | % | 0 | 0 | 2.58 | 0.95 | 0.03 | -0.15 | 5/2/2024 4:00:09 PM EST | |||
| 60.00 | 2.15 | 5.70 | % | 0 | 0 | 2.39 | 0.91 | 0.05 | -0.27 | 5/2/2024 4:00:09 PM EST | |||
| 61.00 | 2.20 | 4.50 | % | 0 | 0 | 1.94 | 0.84 | 0.07 | -0.40 | 5/2/2024 4:00:09 PM EST | |||
| 62.00 | 1.75 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.76 | 0.09 | -0.53 | 4/29/2024 | 5/2/2024 4:00:09 PM EST |
| 63.00 | 1.10 | 2.95 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.66 | 0.11 | -0.63 | 5/1/2024 | 5/2/2024 4:00:09 PM EST |
| 64.00 | 0.45 | 2.40 | 0.99 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.55 | 0.11 | -0.70 | 5/1/2024 | 5/2/2024 4:00:09 PM EST |
| 65.00 | 0.55 | 1.85 | 0.68 | -0.12 | -15.00% | 1 | 18 | 1.12 | 0.44 | 0.11 | -0.71 | 5/2/2024 | 5/2/2024 4:00:09 PM EST |
| 66.00 | 0.20 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.34 | 0.10 | -0.68 | 4/30/2024 | 5/2/2024 4:00:09 PM EST |
| 67.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 95 | 1.72 | 0.25 | 0.08 | -0.58 | 5/1/2024 | 5/2/2024 4:00:09 PM EST |
| 68.00 | 0.00 | 0.70 | 0.15 | -0.04 | -21.06% | 7 | 16 | 1.53 | 0.18 | 0.07 | -0.49 | 5/2/2024 | 5/2/2024 4:00:09 PM EST |
| 69.00 | 0.00 | 0.55 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.13 | 0.05 | -0.39 | 4/8/2024 | 5/2/2024 4:00:09 PM EST |
| 70.00 | 0.05 | 0.30 | 0.05 | -0.10 | -66.67% | 1 | 102 | 1.16 | 0.09 | 0.04 | -0.33 | 5/2/2024 | 5/2/2024 4:00:09 PM EST |
| 71.00 | 0.00 | 1.00 | % | 0 | 0 | 2.36 | 0.05 | 0.03 | -0.20 | 5/2/2024 4:00:09 PM EST | |||
| 72.00 | 0.00 | 3.50 | 1.60 | 0.00 | 0.00% | 0 | 4 | 4.68 | 0.03 | 0.02 | -0.12 | 4/23/2024 | 5/2/2024 4:00:09 PM EST |
| 73.00 | 0.00 | 3.30 | 0.45 | 0.00 | 0.00% | 0 | 40 | 4.74 | 0.02 | 0.01 | -0.07 | 4/25/2024 | 5/2/2024 4:00:09 PM EST |
| 74.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 57 | 3.81 | 0.01 | 0.01 | -0.05 | 4/26/2024 | 5/2/2024 4:00:09 PM EST |
| 75.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 9 | 107 | 1.59 | 0.01 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 4:00:09 PM EST |
| 76.00 | 0.00 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 4.62 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 4:00:09 PM EST |
| 77.00 | 0.00 | 1.00 | 1.69 | 0.00 | 0.00% | 0 | 5 | 3.38 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/2/2024 4:00:09 PM EST |
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 68 | 3.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:09 PM EST |
| 81.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 70 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:09 PM EST |
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 84.00 | 0.00 | 1.00 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 77 | 4.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 4:00:09 PM EST |
| 86.00 | 0.00 | 1.00 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.00 | 1.48 | 0.00 | 0.00% | 0 | 64 | 5.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:09 PM EST |
| 95.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 2 | 5.64 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 4:00:09 PM EST |
| 100.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/2/2024 4:00:09 PM EST |
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 41.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 42.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 43.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 44.00 | 0.00 | 1.45 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 46.00 | 0.00 | 4.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 48.00 | 0.00 | 1.70 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 51.00 | 0.00 | 2.40 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 52.00 | 0.00 | 1.30 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 54.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 3.08 | 0.00 | 0.01 | -0.02 | 5/2/2024 4:00:09 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 2.81 | -0.02 | 0.02 | -0.07 | 5/2/2024 4:00:09 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 2.54 | -0.05 | 0.03 | -0.15 | 5/2/2024 4:00:09 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 400 | 2.32 | -0.09 | 0.05 | -0.27 | 5/1/2024 | 5/2/2024 4:00:09 PM EST |
| 61.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 45 | 2.08 | -0.16 | 0.07 | -0.40 | 4/26/2024 | 5/2/2024 4:00:09 PM EST |
| 62.00 | 0.05 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 31 | 1.95 | -0.24 | 0.09 | -0.53 | 4/26/2024 | 5/2/2024 4:00:09 PM EST |
| 63.00 | 0.00 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 14 | 1.12 | -0.34 | 0.11 | -0.63 | 4/29/2024 | 5/2/2024 4:00:09 PM EST |
| 64.00 | 0.65 | 2.25 | 0.98 | 0.00 | 0.00% | 0 | 8 | 1.19 | -0.45 | 0.11 | -0.70 | 4/26/2024 | 5/2/2024 4:00:09 PM EST |
| 65.00 | 1.05 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 27 | 0.98 | -0.56 | 0.11 | -0.71 | 5/1/2024 | 5/2/2024 4:00:09 PM EST |
| 66.00 | 1.45 | 3.60 | 1.47 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.66 | 0.10 | -0.68 | 4/12/2024 | 5/2/2024 4:00:09 PM EST |
| 67.00 | 1.80 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.81 | -0.75 | 0.08 | -0.58 | 4/18/2024 | 5/2/2024 4:00:09 PM EST |
| 68.00 | 2.55 | 5.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.82 | 0.07 | -0.49 | 4/9/2024 | 5/2/2024 4:00:09 PM EST |
| 69.00 | 3.10 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 3.02 | -0.87 | 0.05 | -0.39 | 4/29/2024 | 5/2/2024 4:00:09 PM EST |
| 70.00 | 4.60 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 40 | 3.01 | -0.91 | 0.04 | -0.33 | 4/25/2024 | 5/2/2024 4:00:09 PM EST |
| 71.00 | 5.00 | 8.80 | 5.50 | 0.00 | 0.00% | 0 | 10 | 3.31 | -0.95 | 0.03 | -0.20 | 4/24/2024 | 5/2/2024 4:00:09 PM EST |
| 72.00 | 6.00 | 10.00 | % | 0 | 0 | 3.69 | -0.97 | 0.02 | -0.12 | 5/2/2024 4:00:09 PM EST | |||
| 73.00 | 7.00 | 11.00 | % | 0 | 0 | 3.89 | -0.98 | 0.01 | -0.07 | 5/2/2024 4:00:09 PM EST | |||
| 74.00 | 8.00 | 11.80 | % | 0 | 0 | 3.91 | -0.99 | 0.01 | -0.05 | 5/2/2024 4:00:09 PM EST | |||
| 75.00 | 9.00 | 12.80 | % | 0 | 0 | 4.10 | -0.99 | 0.01 | -0.04 | 5/2/2024 4:00:09 PM EST | |||
| 76.00 | 10.00 | 13.80 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:09 PM EST | |||
| 77.00 | 11.00 | 15.00 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | -0.01 | 5/2/2024 4:00:09 PM EST | |||
| 78.00 | 12.00 | 16.00 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 79.00 | 13.00 | 16.50 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 80.00 | 14.00 | 18.00 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 81.00 | 15.00 | 19.00 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 82.00 | 16.00 | 20.00 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 83.00 | 17.00 | 20.90 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 84.00 | 18.00 | 22.00 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 85.00 | 19.50 | 22.40 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 86.00 | 20.40 | 24.00 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 90.00 | 24.30 | 28.00 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 95.00 | 29.10 | 32.80 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 100.00 | 34.10 | 38.00 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 105.00 | 39.10 | 43.00 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST | |||
| 110.00 | 44.00 | 47.50 | % | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:09 PM EST |