Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $65.34 as of 4/29/2024 12:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.40 | 21.00 | % | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.05 | 4/29/2024 12:58:55 PM EST | |||
| 50.00 | 13.60 | 16.90 | % | 0 | 0 | 1.17 | 0.89 | 0.01 | -0.07 | 4/29/2024 12:58:55 PM EST | |||
| 53.00 | 11.30 | 14.50 | % | 0 | 0 | 1.10 | 0.83 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 54.00 | 10.70 | 13.40 | % | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 55.00 | 9.80 | 12.80 | % | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 56.00 | 9.10 | 12.50 | % | 0 | 0 | 0.73 | 0.77 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 57.00 | 8.40 | 12.00 | % | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 58.00 | 7.90 | 11.20 | % | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 59.00 | 7.60 | 9.80 | % | 0 | 0 | 0.75 | 0.70 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 60.00 | 6.80 | 10.00 | % | 0 | 0 | 0.78 | 0.67 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 61.00 | 6.00 | 8.20 | % | 0 | 0 | 0.76 | 0.65 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 62.00 | 5.80 | 9.50 | % | 0 | 0 | 0.83 | 0.62 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 63.00 | 5.20 | 8.10 | % | 0 | 0 | 0.81 | 0.60 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 64.00 | 4.80 | 7.10 | % | 0 | 0 | 0.73 | 0.57 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 65.00 | 4.60 | 8.00 | % | 0 | 0 | 0.84 | 0.55 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 66.00 | 3.80 | 7.40 | % | 0 | 0 | 0.80 | 0.52 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 67.00 | 5.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.50 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 68.00 | 3.10 | 6.40 | % | 0 | 0 | 0.80 | 0.48 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 69.00 | 2.55 | 6.90 | % | 0 | 0 | 0.84 | 0.45 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 70.00 | 2.30 | 5.90 | % | 0 | 0 | 0.80 | 0.43 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 71.00 | 2.00 | 6.50 | % | 0 | 0 | 0.86 | 0.41 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 72.00 | 1.70 | 6.40 | % | 0 | 0 | 0.87 | 0.39 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 73.00 | 1.60 | 5.80 | % | 0 | 0 | 0.87 | 0.37 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 74.00 | 1.55 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 300 | 0.82 | 0.35 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 75.00 | 1.00 | 5.50 | % | 0 | 0 | 0.86 | 0.34 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 76.00 | 1.00 | 5.30 | % | 0 | 0 | 0.88 | 0.32 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 77.00 | 1.10 | 5.20 | % | 0 | 0 | 0.91 | 0.30 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 78.00 | 0.65 | 5.00 | 2.75 | % | 1 | 0 | 0.88 | 0.29 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 79.00 | 0.55 | 4.70 | 2.60 | % | 1 | 0 | 0.87 | 0.27 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 80.00 | 0.65 | 4.00 | % | 0 | 0 | 0.87 | 0.26 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 81.00 | 0.40 | 4.70 | % | 0 | 0 | 0.91 | 0.25 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 82.00 | 0.40 | 4.00 | 2.10 | % | 1 | 0 | 0.88 | 0.23 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 83.00 | 0.30 | 4.70 | 1.95 | % | 1 | 0 | 0.94 | 0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 84.00 | 0.20 | 4.80 | 1.85 | % | 1 | 0 | 0.95 | 0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 85.00 | 0.20 | 4.20 | % | 0 | 0 | 0.95 | 0.20 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 86.00 | 1.20 | 2.75 | 1.65 | -0.40 | -19.52% | 10 | 3 | 0.99 | 0.19 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 90.00 | 0.05 | 4.90 | % | 0 | 0 | 1.03 | 0.15 | 0.01 | -0.07 | 4/29/2024 12:58:55 PM EST | |||
| 95.00 | 0.05 | 4.90 | % | 0 | 0 | 1.13 | 0.11 | 0.01 | -0.05 | 4/29/2024 12:58:55 PM EST | |||
| 100.00 | 0.10 | 0.80 | % | 0 | 0 | 0.85 | 0.09 | 0.01 | -0.05 | 4/29/2024 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 4.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.05 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 50.00 | 0.05 | 4.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.11 | 0.01 | -0.07 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 53.00 | 0.30 | 4.80 | % | 0 | 0 | 0.94 | -0.17 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 54.00 | 0.45 | 4.90 | % | 0 | 0 | 0.92 | -0.19 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 55.00 | 0.30 | 5.00 | % | 0 | 0 | 0.86 | -0.21 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 56.00 | 0.45 | 4.90 | % | 0 | 0 | 0.82 | -0.23 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 57.00 | 0.50 | 4.80 | % | 0 | 0 | 0.77 | -0.26 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 58.00 | 1.15 | 5.40 | % | 0 | 0 | 0.83 | -0.28 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 59.00 | 2.60 | 4.30 | 3.40 | % | 1 | 0 | 0.81 | -0.30 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 60.00 | 1.55 | 5.70 | % | 0 | 0 | 0.77 | -0.33 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 61.00 | 2.60 | 6.50 | % | 0 | 0 | 0.85 | -0.35 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 62.00 | 3.70 | 7.00 | % | 0 | 0 | 0.90 | -0.38 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 63.00 | 3.50 | 6.90 | % | 0 | 0 | 0.81 | -0.40 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 64.00 | 4.20 | 8.30 | % | 0 | 0 | 0.88 | -0.43 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 65.00 | 4.60 | 8.40 | % | 0 | 0 | 0.84 | -0.45 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 66.00 | 6.30 | 9.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.48 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 67.00 | 6.00 | 10.00 | % | 0 | 0 | 0.88 | -0.50 | 0.03 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 68.00 | 7.00 | 10.50 | % | 0 | 0 | 0.90 | -0.52 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 69.00 | 7.60 | 11.30 | % | 0 | 0 | 0.91 | -0.55 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 70.00 | 8.20 | 11.70 | % | 0 | 0 | 0.89 | -0.57 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 71.00 | 9.00 | 12.60 | % | 0 | 0 | 0.91 | -0.59 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 72.00 | 10.00 | 13.70 | % | 0 | 0 | 0.96 | -0.61 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 73.00 | 10.50 | 13.50 | % | 0 | 0 | 0.87 | -0.63 | 0.02 | -0.11 | 4/29/2024 12:58:55 PM EST | |||
| 74.00 | 11.60 | 14.80 | % | 0 | 0 | 0.94 | -0.65 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 75.00 | 12.00 | 15.70 | % | 0 | 0 | 0.92 | -0.66 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 76.00 | 13.10 | 16.70 | % | 0 | 0 | 0.96 | -0.68 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 77.00 | 14.30 | 17.50 | % | 0 | 0 | 1.00 | -0.70 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 78.00 | 15.00 | 18.30 | % | 0 | 0 | 0.99 | -0.71 | 0.02 | -0.10 | 4/29/2024 12:58:55 PM EST | |||
| 79.00 | 15.50 | 19.20 | % | 0 | 0 | 0.93 | -0.73 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 80.00 | 16.60 | 20.00 | % | 0 | 0 | 0.95 | -0.74 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 81.00 | 17.50 | 20.90 | % | 0 | 0 | 0.97 | -0.75 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 82.00 | 18.00 | 21.70 | % | 0 | 0 | 1.26 | -0.77 | 0.02 | -0.09 | 4/29/2024 12:58:55 PM EST | |||
| 83.00 | 19.10 | 22.20 | % | 0 | 0 | 1.29 | -0.78 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 84.00 | 20.60 | 23.30 | % | 0 | 0 | 1.01 | -0.79 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 85.00 | 20.80 | 24.10 | % | 0 | 0 | 1.29 | -0.80 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 86.00 | 21.50 | 25.30 | % | 0 | 0 | 1.32 | -0.81 | 0.02 | -0.08 | 4/29/2024 12:58:55 PM EST | |||
| 90.00 | 25.10 | 29.00 | % | 0 | 0 | 1.37 | -0.85 | 0.01 | -0.07 | 4/29/2024 12:58:55 PM EST | |||
| 95.00 | 29.50 | 33.70 | % | 0 | 0 | 1.44 | -0.89 | 0.01 | -0.05 | 4/29/2024 12:58:55 PM EST | |||
| 100.00 | 34.00 | 38.50 | % | 0 | 0 | 1.50 | -0.91 | 0.01 | -0.05 | 4/29/2024 12:58:55 PM EST |