Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $64.34 as of 5/3/2024 3:48:03 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 | 27.30 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.36 | 5/3/2024 4:00:10 PM EST | |||
| 41.00 | 22.80 | 26.40 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.37 | 5/3/2024 4:00:10 PM EST | |||
| 42.00 | 22.20 | 25.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.38 | 5/3/2024 4:00:10 PM EST | |||
| 43.00 | 20.90 | 24.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.39 | 5/3/2024 4:00:10 PM EST | |||
| 44.00 | 19.80 | 23.40 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.41 | 5/3/2024 4:00:10 PM EST | |||
| 45.00 | 18.80 | 22.30 | % | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.42 | 5/3/2024 4:00:10 PM EST | |||
| 46.00 | 17.80 | 21.30 | % | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.43 | 5/3/2024 4:00:10 PM EST | |||
| 47.00 | 17.10 | 20.00 | % | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.45 | 5/3/2024 4:00:10 PM EST | |||
| 48.00 | 15.80 | 19.10 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.46 | 5/3/2024 4:00:10 PM EST | |||
| 49.00 | 14.80 | 18.30 | % | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.48 | 5/3/2024 4:00:10 PM EST | |||
| 50.00 | 14.00 | 17.40 | % | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.49 | 5/3/2024 4:00:10 PM EST | |||
| 51.00 | 12.80 | 16.20 | % | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.51 | 5/3/2024 4:00:10 PM EST | |||
| 52.00 | 11.80 | 15.40 | % | 0 | 0 | 0.00 | 0.94 | 0.01 | -0.52 | 5/3/2024 4:00:10 PM EST | |||
| 53.00 | 11.00 | 14.50 | % | 0 | 0 | 0.00 | 0.93 | 0.01 | -0.54 | 5/3/2024 4:00:10 PM EST | |||
| 54.00 | 10.00 | 12.90 | % | 0 | 0 | 0.00 | 0.91 | 0.01 | -0.55 | 5/3/2024 4:00:10 PM EST | |||
| 55.00 | 8.90 | 12.50 | % | 0 | 0 | 0.00 | 0.90 | 0.01 | -0.57 | 5/3/2024 4:00:10 PM EST | |||
| 56.00 | 8.00 | 11.20 | % | 0 | 0 | 0.00 | 0.89 | 0.02 | -0.58 | 5/3/2024 4:00:10 PM EST | |||
| 57.00 | 7.00 | 11.00 | % | 0 | 0 | 0.00 | 0.87 | 0.02 | -0.59 | 5/3/2024 4:00:10 PM EST | |||
| 58.00 | 6.20 | 9.70 | % | 0 | 0 | 0.00 | 0.83 | 0.02 | -0.64 | 5/3/2024 4:00:10 PM EST | |||
| 59.00 | 5.70 | 9.00 | % | 0 | 0 | 0.00 | 0.82 | 0.02 | -0.64 | 5/3/2024 4:00:10 PM EST | |||
| 60.00 | 4.70 | 8.00 | 10.00 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.78 | 0.02 | -0.67 | 4/15/2024 | 5/3/2024 4:00:10 PM EST |
| 61.00 | 3.70 | 7.00 | % | 0 | 0 | 0.00 | 0.78 | 0.02 | -0.65 | 5/3/2024 4:00:10 PM EST | |||
| 62.00 | 3.00 | 6.90 | % | 0 | 0 | 0.00 | 0.75 | 0.02 | -0.67 | 5/3/2024 4:00:10 PM EST | |||
| 63.00 | 2.20 | 5.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.73 | 0.03 | -0.65 | 4/30/2024 | 5/3/2024 4:00:10 PM EST |
| 64.00 | 1.85 | 5.40 | % | 0 | 0 | 0.46 | 0.71 | 0.03 | -0.65 | 5/3/2024 4:00:10 PM EST | |||
| 65.00 | 1.35 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.68 | 0.03 | -0.64 | 5/1/2024 | 5/3/2024 4:00:10 PM EST |
| 66.00 | 1.05 | 4.20 | 2.20 | % | 5 | 0 | 0.31 | 0.66 | 0.03 | -0.62 | 5/3/2024 | 5/3/2024 4:00:10 PM EST | |
| 67.00 | 0.60 | 3.60 | % | 0 | 0 | 0.31 | 0.62 | 0.04 | -0.61 | 5/3/2024 4:00:10 PM EST | |||
| 68.00 | 0.25 | 3.90 | % | 0 | 0 | 0.45 | 0.59 | 0.04 | -0.59 | 5/3/2024 4:00:10 PM EST | |||
| 69.00 | 0.10 | 2.35 | % | 0 | 0 | 0.31 | 0.55 | 0.04 | -0.57 | 5/3/2024 4:00:10 PM EST | |||
| 70.00 | 0.35 | 1.30 | 1.28 | +0.06 | +4.92% | 16 | 346 | 0.42 | 0.51 | 0.04 | -0.55 | 5/3/2024 | 5/3/2024 4:00:10 PM EST |
| 71.00 | 0.10 | 4.70 | % | 0 | 0 | 0.81 | 0.47 | 0.04 | -0.52 | 5/3/2024 4:00:10 PM EST | |||
| 72.00 | 0.10 | 4.70 | 1.05 | 0.00 | 0.00% | 0 | 81 | 0.89 | 0.44 | 0.04 | -0.50 | 4/29/2024 | 5/3/2024 4:00:10 PM EST |
| 73.00 | 0.00 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.40 | 0.04 | -0.48 | 4/12/2024 | 5/3/2024 4:00:10 PM EST |
| 74.00 | 0.00 | 2.45 | 2.48 | +1.83 | +281.54% | 5 | 10 | 1.13 | 0.36 | 0.04 | -0.45 | 5/3/2024 | 5/3/2024 4:00:10 PM EST |
| 75.00 | 0.00 | 0.85 | 0.60 | -0.15 | -20.00% | 81 | 149 | 0.71 | 0.34 | 0.04 | -0.44 | 5/3/2024 | 5/3/2024 4:00:10 PM EST |
| 76.00 | 0.05 | 4.80 | % | 0 | 0 | 1.17 | 0.30 | 0.04 | -0.41 | 5/3/2024 4:00:10 PM EST | |||
| 77.00 | 0.00 | 4.40 | % | 0 | 0 | 1.95 | 0.27 | 0.03 | -0.37 | 5/3/2024 4:00:10 PM EST | |||
| 78.00 | 0.00 | 4.60 | % | 0 | 0 | 2.08 | 0.24 | 0.03 | -0.34 | 5/3/2024 4:00:10 PM EST | |||
| 79.00 | 0.05 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.23 | 0.03 | -0.35 | 4/18/2024 | 5/3/2024 4:00:10 PM EST |
| 80.00 | 0.05 | 4.90 | % | 0 | 0 | 1.42 | 0.21 | 0.03 | -0.32 | 5/3/2024 4:00:10 PM EST | |||
| 81.00 | 0.05 | 4.80 | 3.83 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.19 | 0.03 | -0.31 | 4/8/2024 | 5/3/2024 4:00:10 PM EST |
| 82.00 | 0.05 | 4.80 | % | 0 | 0 | 1.52 | 0.17 | 0.02 | -0.29 | 5/3/2024 4:00:10 PM EST | |||
| 83.00 | 0.05 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.15 | 0.02 | -0.26 | 4/16/2024 | 5/3/2024 4:00:10 PM EST |
| 84.00 | 0.05 | 4.80 | % | 0 | 0 | 1.62 | 0.14 | 0.02 | -0.25 | 5/3/2024 4:00:10 PM EST | |||
| 85.00 | 0.05 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.13 | 0.02 | -0.23 | 4/24/2024 | 5/3/2024 4:00:10 PM EST |
| 86.00 | 0.05 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.11 | 0.02 | -0.21 | 4/25/2024 | 5/3/2024 4:00:10 PM EST |
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.61 | 0.07 | 0.01 | -0.15 | 5/1/2024 | 5/3/2024 4:00:10 PM EST |
| 95.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.02 | 0.01 | -0.05 | 4/5/2024 | 5/3/2024 4:00:10 PM EST |
| 100.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 94 | 3.47 | 0.01 | 0.00 | -0.02 | 4/12/2024 | 5/3/2024 4:00:10 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 | 4.80 | % | 0 | 0 | 5.37 | -0.01 | 0.00 | -0.36 | 5/3/2024 4:00:10 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 5.20 | -0.01 | 0.00 | -0.37 | 5/3/2024 4:00:10 PM EST | |||
| 42.00 | 0.00 | 4.80 | % | 0 | 0 | 5.03 | -0.01 | 0.00 | -0.38 | 5/3/2024 4:00:10 PM EST | |||
| 43.00 | 0.00 | 4.80 | % | 0 | 0 | 4.87 | -0.01 | 0.00 | -0.39 | 5/3/2024 4:00:10 PM EST | |||
| 44.00 | 0.00 | 4.80 | % | 0 | 0 | 4.71 | -0.01 | 0.00 | -0.41 | 5/3/2024 4:00:10 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 4.55 | -0.02 | 0.00 | -0.42 | 5/3/2024 4:00:10 PM EST | |||
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | -0.02 | 0.00 | -0.43 | 5/3/2024 4:00:10 PM EST | |||
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 4.25 | -0.03 | 0.00 | -0.45 | 5/3/2024 4:00:10 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 4.10 | -0.03 | 0.01 | -0.46 | 5/3/2024 4:00:10 PM EST | |||
| 49.00 | 0.00 | 4.80 | % | 0 | 0 | 3.96 | -0.04 | 0.01 | -0.48 | 5/3/2024 4:00:10 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.82 | -0.05 | 0.01 | -0.49 | 5/3/2024 4:00:10 PM EST | |||
| 51.00 | 0.00 | 4.80 | % | 0 | 0 | 3.67 | -0.05 | 0.01 | -0.51 | 5/3/2024 4:00:10 PM EST | |||
| 52.00 | 0.00 | 4.80 | % | 0 | 0 | 3.53 | -0.06 | 0.01 | -0.52 | 5/3/2024 4:00:10 PM EST | |||
| 53.00 | 0.00 | 4.80 | 0.61 | 0.00 | 0.00% | 0 | 3 | 3.40 | -0.07 | 0.01 | -0.54 | 4/30/2024 | 5/3/2024 4:00:10 PM EST |
| 54.00 | 0.00 | 4.80 | % | 0 | 0 | 3.26 | -0.09 | 0.01 | -0.55 | 5/3/2024 4:00:10 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | -0.10 | 0.01 | -0.57 | 5/3/2024 4:00:10 PM EST | |||
| 56.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 2 | 3.00 | -0.11 | 0.02 | -0.58 | 4/30/2024 | 5/3/2024 4:00:10 PM EST |
| 57.00 | 0.00 | 4.70 | % | 0 | 0 | 2.83 | -0.13 | 0.02 | -0.59 | 5/3/2024 4:00:10 PM EST | |||
| 58.00 | 0.15 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.17 | 0.02 | -0.64 | 4/30/2024 | 5/3/2024 4:00:10 PM EST |
| 59.00 | 0.10 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 25 | 1.59 | -0.18 | 0.02 | -0.64 | 4/25/2024 | 5/3/2024 4:00:10 PM EST |
| 60.00 | 0.25 | 1.95 | 0.90 | -1.38 | -60.53% | 1 | 7 | 1.12 | -0.22 | 0.02 | -0.67 | 5/3/2024 | 5/3/2024 4:00:10 PM EST |
| 61.00 | 0.35 | 4.50 | 1.43 | 0.00 | 0.00% | 0 | 3 | 1.48 | -0.22 | 0.02 | -0.65 | 5/2/2024 | 5/3/2024 4:00:10 PM EST |
| 62.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 103 | 1.11 | -0.25 | 0.02 | -0.67 | 4/23/2024 | 5/3/2024 4:00:10 PM EST |
| 63.00 | 0.10 | 4.60 | 1.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.27 | 0.03 | -0.65 | 4/17/2024 | 5/3/2024 4:00:10 PM EST |
| 64.00 | 0.30 | 4.70 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.29 | 0.03 | -0.65 | 4/17/2024 | 5/3/2024 4:00:10 PM EST |
| 65.00 | 1.25 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.32 | 0.03 | -0.64 | 4/26/2024 | 5/3/2024 4:00:10 PM EST |
| 66.00 | 2.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 63 | 1.21 | -0.34 | 0.03 | -0.62 | 4/19/2024 | 5/3/2024 4:00:10 PM EST |
| 67.00 | 1.90 | 5.20 | % | 0 | 0 | 1.10 | -0.38 | 0.04 | -0.61 | 5/3/2024 4:00:10 PM EST | |||
| 68.00 | 3.00 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.41 | 0.04 | -0.59 | 4/23/2024 | 5/3/2024 4:00:10 PM EST |
| 69.00 | 2.65 | 6.50 | % | 0 | 0 | 1.68 | -0.45 | 0.04 | -0.57 | 5/3/2024 4:00:10 PM EST | |||
| 70.00 | 4.80 | 6.50 | 7.00 | 0.00 | 0.00% | 0 | 301 | 1.17 | -0.49 | 0.04 | -0.55 | 4/25/2024 | 5/3/2024 4:00:10 PM EST |
| 71.00 | 4.60 | 8.30 | 6.12 | -0.68 | -10.00% | 10 | 1 | 1.85 | -0.53 | 0.04 | -0.52 | 5/3/2024 | 5/3/2024 4:00:10 PM EST |
| 72.00 | 5.00 | 9.30 | 7.40 | 0.00 | 0.00% | 0 | 10 | 1.96 | -0.56 | 0.04 | -0.50 | 4/3/2024 | 5/3/2024 4:00:10 PM EST |
| 73.00 | 6.00 | 10.10 | % | 0 | 0 | 2.00 | -0.60 | 0.04 | -0.48 | 5/3/2024 4:00:10 PM EST | |||
| 74.00 | 7.00 | 11.00 | % | 0 | 0 | 2.07 | -0.64 | 0.04 | -0.45 | 5/3/2024 4:00:10 PM EST | |||
| 75.00 | 8.00 | 11.80 | % | 0 | 0 | 2.10 | -0.66 | 0.04 | -0.44 | 5/3/2024 4:00:10 PM EST | |||
| 76.00 | 9.00 | 12.80 | % | 0 | 0 | 2.19 | -0.70 | 0.04 | -0.41 | 5/3/2024 4:00:10 PM EST | |||
| 77.00 | 9.50 | 13.80 | % | 0 | 0 | 2.28 | -0.73 | 0.03 | -0.37 | 5/3/2024 4:00:10 PM EST | |||
| 78.00 | 10.50 | 14.70 | % | 0 | 0 | 2.33 | -0.76 | 0.03 | -0.34 | 5/3/2024 4:00:10 PM EST | |||
| 79.00 | 11.50 | 15.70 | % | 0 | 0 | 2.41 | -0.77 | 0.03 | -0.35 | 5/3/2024 4:00:10 PM EST | |||
| 80.00 | 12.50 | 16.70 | % | 0 | 0 | 2.49 | -0.79 | 0.03 | -0.32 | 5/3/2024 4:00:10 PM EST | |||
| 81.00 | 13.60 | 17.70 | % | 0 | 0 | 2.57 | -0.81 | 0.03 | -0.31 | 5/3/2024 4:00:10 PM EST | |||
| 82.00 | 14.60 | 18.60 | % | 0 | 0 | 2.61 | -0.83 | 0.02 | -0.29 | 5/3/2024 4:00:10 PM EST | |||
| 83.00 | 15.70 | 19.60 | % | 0 | 0 | 2.68 | -0.85 | 0.02 | -0.26 | 5/3/2024 4:00:10 PM EST | |||
| 84.00 | 16.70 | 20.60 | % | 0 | 0 | 2.76 | -0.86 | 0.02 | -0.25 | 5/3/2024 4:00:10 PM EST | |||
| 85.00 | 17.70 | 21.60 | % | 0 | 0 | 2.83 | -0.87 | 0.02 | -0.23 | 5/3/2024 4:00:10 PM EST | |||
| 86.00 | 18.70 | 22.60 | % | 0 | 0 | 2.90 | -0.89 | 0.02 | -0.21 | 5/3/2024 4:00:10 PM EST | |||
| 90.00 | 22.60 | 26.60 | % | 0 | 0 | 3.16 | -0.93 | 0.01 | -0.15 | 5/3/2024 4:00:10 PM EST | |||
| 95.00 | 27.50 | 31.60 | % | 0 | 0 | 3.46 | -0.98 | 0.01 | -0.05 | 5/3/2024 4:00:10 PM EST | |||
| 100.00 | 32.80 | 36.60 | % | 0 | 0 | 3.74 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:10 PM EST |